Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.46 | 23.46 | 23.11 | 23.21 | 1,548,141 | -0.21(-0.88%) |
May 30, 2018 | 23.46 | 23.46 | 23.36 | 23.42 | 200,009 | +0.08(+0.33%) |
May 29, 2018 | 23.29 | 23.43 | 23.19 | 23.34 | 146,817 | -0.09(-0.40%) |
May 25, 2018 | 23.43 | 23.43 | 23.43 | 0 | -0.03(-0.15%) | |
May 24, 2018 | 23.55 | 23.55 | 23.29 | 23.47 | 412,818 | -0.05(-0.22%) |
May 23, 2018 | 23.44 | 23.53 | 23.35 | 23.52 | 384,765 | -0.03(-0.15%) |
May 22, 2018 | 23.58 | 23.70 | 23.54 | 23.55 | 447,530 | -0.02(-0.07%) |
May 21, 2018 | 23.37 | 23.60 | 23.37 | 23.57 | 803,948 | +0.27(+1.14%) |
May 18, 2018 | 23.29 | 23.41 | 23.27 | 23.30 | 87,566 | -0.04(-0.18%) |
May 17, 2018 | 23.36 | 23.45 | 23.29 | 23.35 | 83,445 | -0.15(-0.62%) |
May 16, 2018 | 23.31 | 23.55 | 23.31 | 23.49 | 169,715 | +0.03(+0.15%) |
May 15, 2018 | 23.47 | 23.48 | 23.29 | 23.46 | 224,188 | -0.09(-0.40%) |
May 14, 2018 | 23.72 | 23.80 | 23.53 | 23.55 | 182,976 | -0.10(-0.44%) |
May 11, 2018 | 23.60 | 23.75 | 23.60 | 23.66 | 124,039 | +0.08(+0.33%) |
May 10, 2018 | 23.40 | 23.64 | 23.40 | 23.58 | 209,846 | +0.23(+1.00%) |
May 09, 2018 | 23.29 | 23.42 | 23.22 | 23.35 | 259,617 | -0.09(-0.40%) |
May 08, 2018 | 23.54 | 23.54 | 23.33 | 23.44 | 165,614 | -0.06(-0.26%) |
May 07, 2018 | 23.48 | 23.62 | 23.46 | 23.50 | 2,153,192 | +0.14(+0.59%) |
May 04, 2018 | 23.05 | 23.46 | 23.05 | 23.36 | 661,250 | +0.15(+0.67%) |
May 03, 2018 | 23.35 | 23.35 | 22.95 | 23.21 | 324,551 | -0.01(-0.04%) |
May 02, 2018 | 23.33 | 23.56 | 23.22 | 23.22 | 274,381 | -0.15(-0.63%) |
May 01, 2018 | 23.42 | 23.62 | 23.10 | 23.36 | 166,360 | -0.21(-0.88%) |
Apr 30, 2018 | 24.09 | 24.09 | 23.56 | 23.57 | 431,438 | -0.44(-1.83%) |
Apr 27, 2018 | 23.96 | 24.09 | 23.77 | 24.01 | 228,576 | +0.19(+0.79%) |
Apr 26, 2018 | 23.75 | 23.91 | 23.67 | 23.82 | 466,985 | -0.15(-0.61%) |
Apr 25, 2018 | 24.01 | 24.01 | 23.69 | 23.97 | 105,353 | +0.01(+0.04%) |
Apr 24, 2018 | 23.97 | 24.22 | 23.81 | 23.96 | 131,892 | +0.04(+0.18%) |
Apr 23, 2018 | 23.97 | 24.03 | 23.79 | 23.91 | 212,541 | -0.02(-0.07%) |
Apr 20, 2018 | 23.94 | 24.08 | 23.81 | 23.93 | 244,493 | -0.08(-0.32%) |
Apr 19, 2018 | 24.13 | 24.15 | 23.99 | 24.01 | 633,608 | -0.11(-0.46%) |
Apr 18, 2018 | 24.22 | 24.22 | 24.03 | 24.12 | 410,453 | -0.03(-0.11%) |
Apr 17, 2018 | 23.97 | 24.22 | 23.91 | 24.15 | 388,989 | +0.38(+1.59%) |
Apr 16, 2018 | 23.72 | 23.85 | 23.59 | 23.77 | 137,701 | +0.07(+0.29%) |
Apr 13, 2018 | 23.84 | 23.93 | 23.60 | 23.70 | 194,574 | -0.15(-0.65%) |
Apr 12, 2018 | 23.89 | 23.95 | 23.79 | 23.85 | 132,876 | +0.14(+0.58%) |
Apr 11, 2018 | 23.73 | 23.83 | 23.66 | 23.72 | 78,689 | -0.03(-0.11%) |
Apr 10, 2018 | 23.32 | 23.87 | 23.32 | 23.74 | 329,941 | +0.59(+2.57%) |
Apr 09, 2018 | 23.33 | 23.47 | 23.12 | 23.15 | 197,025 | +0.03(+0.11%) |
Apr 06, 2018 | 23.45 | 23.48 | 22.97 | 23.12 | 412,111 | -0.34(-1.43%) |
Apr 05, 2018 | 23.25 | 23.55 | 23.25 | 23.46 | 266,484 | +0.19(+0.81%) |
Apr 04, 2018 | 22.69 | 23.31 | 22.69 | 23.27 | 258,740 | +0.31(+1.35%) |
Apr 03, 2018 | 22.85 | 22.99 | 22.76 | 22.96 | 380,923 | +0.15(+0.64%) |
Apr 02, 2018 | 23.24 | 23.24 | 22.67 | 22.81 | 1,263,286 | -0.44(-1.89%) |
Mar 29, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.29(+1.27%) | |
Mar 28, 2018 | 23.17 | 23.29 | 22.94 | 22.96 | 546,805 | -0.15(-0.67%) |
Mar 27, 2018 | 23.44 | 23.60 | 22.99 | 23.11 | 830,644 | -0.31(-1.32%) |
Mar 26, 2018 | 23.31 | 23.44 | 23.09 | 23.42 | 159,221 | +0.42(+1.83%) |
Mar 23, 2018 | 23.26 | 23.56 | 23.00 | 23.00 | 665,774 | -0.45(-1.91%) |
Mar 22, 2018 | 23.84 | 23.84 | 23.45 | 23.45 | 778,370 | -0.46(-1.94%) |
Mar 21, 2018 | 23.98 | 24.12 | 23.85 | 23.91 | 161,227 | -0.05(-0.21%) |
Mar 20, 2018 | 24.12 | 24.12 | 23.88 | 23.96 | 287,026 | -0.03(-0.11%) |
Mar 19, 2018 | 24.33 | 24.33 | 23.85 | 23.99 | 263,146 | -0.35(-1.44%) |
Mar 16, 2018 | 23.92 | 24.38 | 23.83 | 24.34 | 1,185,028 | +0.50(+2.11%) |
Mar 15, 2018 | 24.08 | 24.25 | 23.82 | 23.84 | 110,687 | -0.26(-1.10%) |
Mar 14, 2018 | 24.09 | 24.13 | 23.90 | 24.10 | 291,809 | +0.03(+0.11%) |
Mar 13, 2018 | 24.24 | 24.35 | 24.01 | 24.08 | 297,023 | -0.15(-0.60%) |
Mar 12, 2018 | 24.35 | 24.53 | 23.99 | 24.22 | 906,101 | -0.26(-1.08%) |
Mar 09, 2018 | 24.65 | 24.65 | 24.40 | 24.49 | 272,346 | -0.03(-0.10%) |
Mar 08, 2018 | 24.65 | 24.65 | 24.28 | 24.51 | 453,578 | -0.02(-0.07%) |
Mar 07, 2018 | 24.59 | 24.53 | 308,856 | +0.07(+0.28%) | ||
Mar 06, 2018 | 24.30 | 24.51 | 24.12 | 24.46 | 141,051 | +0.21(+0.88%) |
Mar 05, 2018 | 23.80 | 24.32 | 23.76 | 24.25 | 301,312 | +0.29(+1.21%) |
Mar 02, 2018 | 23.77 | 24.09 | 23.62 | 23.96 | 830,456 | +0.02(+0.07%) |