Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.89 | 23.97 | 23.52 | 23.60 | 141,856 | -0.28(-1.19%) |
May 30, 2018 | 23.77 | 24.09 | 23.73 | 23.89 | 159,383 | +0.20(+0.86%) |
May 29, 2018 | 23.97 | 24.01 | 23.56 | 23.68 | 129,900 | -0.36(-1.52%) |
May 25, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 24.09 | 24.09 | 23.77 | 24.05 | 79,663 | -0.08(-0.34%) |
May 23, 2018 | 24.25 | 24.37 | 23.97 | 24.13 | 142,512 | -0.08(-0.33%) |
May 22, 2018 | 24.29 | 24.46 | 24.17 | 24.21 | 218,260 | +0.04(+0.17%) |
May 21, 2018 | 24.01 | 24.29 | 24.01 | 24.17 | 105,612 | +0.20(+0.85%) |
May 18, 2018 | 24.29 | 24.33 | 23.93 | 23.97 | 134,713 | -0.20(-0.84%) |
May 17, 2018 | 24.05 | 24.25 | 23.93 | 24.17 | 252,967 | +0.08(+0.34%) |
May 16, 2018 | 24.01 | 24.25 | 23.97 | 24.09 | 82,052 | +0.12(+0.51%) |
May 15, 2018 | 23.77 | 24.21 | 23.77 | 23.97 | 97,792 | +0.12(+0.51%) |
May 14, 2018 | 24.01 | 24.13 | 23.81 | 23.85 | 51,233 | -0.24(-1.01%) |
May 11, 2018 | 24.13 | 24.25 | 24.01 | 24.09 | 51,992 | +0.00(+0.00%) |
May 10, 2018 | 24.21 | 24.25 | 23.97 | 24.09 | 65,566 | -0.08(-0.34%) |
May 09, 2018 | 24.09 | 24.29 | 23.93 | 24.17 | 68,107 | +0.08(+0.34%) |
May 08, 2018 | 23.89 | 24.09 | 23.68 | 24.09 | 98,538 | +0.20(+0.85%) |
May 07, 2018 | 23.81 | 23.89 | 23.60 | 23.89 | 78,935 | +0.08(+0.34%) |
May 04, 2018 | 23.36 | 23.97 | 23.24 | 23.81 | 137,511 | +0.32(+1.38%) |
May 03, 2018 | 23.36 | 23.52 | 23.16 | 23.48 | 96,151 | +0.04(+0.17%) |
May 02, 2018 | 23.32 | 23.56 | 23.12 | 23.44 | 94,353 | +0.16(+0.70%) |
May 01, 2018 | 23.28 | 23.32 | 22.87 | 23.28 | 114,352 | -0.04(-0.17%) |
Apr 30, 2018 | 23.60 | 23.64 | 23.24 | 23.32 | 120,097 | -0.28(-1.20%) |
Apr 27, 2018 | 23.68 | 23.89 | 23.56 | 23.60 | 132,221 | -0.12(-0.51%) |
Apr 26, 2018 | 23.40 | 23.81 | 23.12 | 23.73 | 122,223 | +0.41(+1.74%) |
Apr 25, 2018 | 23.28 | 23.52 | 23.04 | 23.32 | 104,312 | +0.04(+0.17%) |
Apr 24, 2018 | 23.04 | 23.44 | 23.00 | 23.28 | 91,036 | +0.28(+1.23%) |
Apr 23, 2018 | 22.83 | 23.04 | 22.83 | 23.00 | 100,914 | +0.20(+0.89%) |
Apr 20, 2018 | 22.71 | 22.87 | 22.67 | 22.79 | 98,052 | +0.00(+0.00%) |
Apr 19, 2018 | 22.47 | 22.83 | 22.47 | 22.79 | 149,291 | +0.28(+1.26%) |
Apr 18, 2018 | 22.55 | 22.67 | 22.47 | 22.51 | 77,450 | -0.04(-0.18%) |
Apr 17, 2018 | 22.83 | 22.87 | 22.47 | 22.55 | 113,627 | -0.12(-0.54%) |
Apr 16, 2018 | 22.67 | 22.81 | 22.55 | 22.67 | 94,502 | +0.08(+0.36%) |
Apr 13, 2018 | 22.87 | 22.87 | 22.51 | 22.59 | 98,256 | -0.12(-0.54%) |
Apr 12, 2018 | 22.22 | 22.87 | 22.22 | 22.71 | 361,363 | +0.12(+0.54%) |
Apr 11, 2018 | 22.59 | 22.71 | 22.43 | 22.59 | 125,359 | -0.04(-0.18%) |
Apr 10, 2018 | 22.71 | 22.83 | 22.55 | 22.63 | 207,442 | +0.08(+0.36%) |
Apr 09, 2018 | 22.63 | 22.83 | 22.51 | 22.55 | 180,741 | +0.04(+0.18%) |
Apr 06, 2018 | 22.71 | 22.83 | 22.35 | 22.51 | 97,726 | -0.28(-1.25%) |
Apr 05, 2018 | 22.71 | 22.83 | 22.39 | 22.79 | 119,890 | +0.16(+0.72%) |
Apr 04, 2018 | 22.39 | 22.83 | 22.39 | 22.63 | 162,053 | +0.04(+0.18%) |
Apr 03, 2018 | 22.43 | 22.67 | 22.31 | 22.59 | 157,547 | +0.24(+1.09%) |
Apr 02, 2018 | 22.55 | 22.75 | 22.10 | 22.35 | 158,542 | -0.12(-0.54%) |
Mar 29, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.16(-0.72%) | |
Mar 28, 2018 | 22.43 | 22.83 | 22.31 | 22.63 | 210,731 | +0.24(+1.09%) |
Mar 27, 2018 | 22.51 | 22.79 | 22.29 | 22.39 | 180,668 | -0.12(-0.54%) |
Mar 26, 2018 | 21.98 | 22.55 | 21.82 | 22.51 | 178,375 | +0.77(+3.54%) |
Mar 23, 2018 | 22.63 | 22.67 | 21.62 | 21.74 | 199,162 | -0.77(-3.42%) |
Mar 22, 2018 | 22.83 | 22.95 | 22.47 | 22.51 | 157,425 | -0.45(-1.94%) |
Mar 21, 2018 | 22.95 | 23.20 | 22.83 | 22.95 | 139,757 | +0.00(+0.00%) |
Mar 20, 2018 | 23.32 | 23.32 | 22.95 | 22.95 | 86,066 | -0.28(-1.22%) |
Mar 19, 2018 | 23.08 | 23.28 | 22.91 | 23.24 | 165,531 | +0.08(+0.35%) |
Mar 16, 2018 | 23.12 | 23.28 | 23.04 | 23.16 | 623,109 | +0.04(+0.18%) |
Mar 15, 2018 | 23.08 | 23.24 | 22.91 | 23.12 | 136,258 | +0.06(+0.26%) |
Mar 14, 2018 | 23.24 | 23.24 | 22.91 | 23.06 | 148,124 | -0.10(-0.44%) |
Mar 13, 2018 | 23.28 | 23.28 | 23.04 | 23.16 | 168,558 | +0.00(+0.00%) |
Mar 12, 2018 | 23.28 | 23.28 | 23.04 | 23.16 | 123,109 | -0.12(-0.52%) |
Mar 09, 2018 | 22.88 | 23.32 | 22.79 | 23.28 | 105,854 | +0.44(+1.94%) |
Mar 08, 2018 | 23.08 | 23.08 | 22.67 | 22.84 | 66,160 | -0.16(-0.70%) |
Mar 07, 2018 | 22.88 | 23.12 | 22.84 | 23.00 | 114,617 | +0.04(+0.18%) |
Mar 06, 2018 | 23.04 | 23.04 | 22.63 | 22.96 | 128,344 | +0.04(+0.18%) |
Mar 05, 2018 | 22.63 | 23.04 | 22.43 | 22.92 | 94,441 | +0.12(+0.53%) |
Mar 02, 2018 | 22.39 | 22.88 | 22.07 | 22.79 | 102,014 | +0.32(+1.43%) |