Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.46 | 23.46 | 23.10 | 23.21 | 1,548,275 | -0.21(-0.88%) |
May 30, 2018 | 23.46 | 23.46 | 23.36 | 23.41 | 200,026 | +0.08(+0.33%) |
May 29, 2018 | 23.29 | 23.43 | 23.19 | 23.34 | 146,830 | -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 | 23.46 | 412,854 | -0.05(-0.22%) |
May 23, 2018 | 23.44 | 23.52 | 23.35 | 23.52 | 384,798 | -0.03(-0.15%) |
May 22, 2018 | 23.58 | 23.70 | 23.54 | 23.55 | 447,569 | -0.02(-0.07%) |
May 21, 2018 | 23.37 | 23.59 | 23.37 | 23.57 | 804,018 | +0.27(+1.14%) |
May 18, 2018 | 23.29 | 23.41 | 23.27 | 23.30 | 87,574 | -0.04(-0.18%) |
May 17, 2018 | 23.36 | 23.45 | 23.29 | 23.34 | 83,452 | -0.15(-0.62%) |
May 16, 2018 | 23.31 | 23.55 | 23.31 | 23.49 | 169,730 | +0.03(+0.15%) |
May 15, 2018 | 23.46 | 23.47 | 23.28 | 23.46 | 224,207 | -0.09(-0.40%) |
May 14, 2018 | 23.72 | 23.80 | 23.52 | 23.55 | 182,992 | -0.10(-0.44%) |
May 11, 2018 | 23.60 | 23.75 | 23.59 | 23.65 | 124,049 | +0.08(+0.33%) |
May 10, 2018 | 23.40 | 23.64 | 23.40 | 23.58 | 209,864 | +0.23(+1.00%) |
May 09, 2018 | 23.28 | 23.41 | 23.22 | 23.34 | 259,639 | -0.09(-0.40%) |
May 08, 2018 | 23.53 | 23.53 | 23.33 | 23.44 | 165,628 | -0.06(-0.26%) |
May 07, 2018 | 23.47 | 23.62 | 23.46 | 23.50 | 2,153,379 | +0.14(+0.59%) |
May 04, 2018 | 23.05 | 23.46 | 23.05 | 23.36 | 661,307 | +0.15(+0.67%) |
May 03, 2018 | 23.34 | 23.34 | 22.94 | 23.21 | 324,579 | -0.01(-0.04%) |
May 02, 2018 | 23.33 | 23.56 | 23.22 | 23.22 | 274,405 | -0.15(-0.63%) |
May 01, 2018 | 23.42 | 23.62 | 23.09 | 23.36 | 166,374 | -0.21(-0.88%) |
Apr 30, 2018 | 24.08 | 24.08 | 23.56 | 23.57 | 431,475 | -0.44(-1.83%) |
Apr 27, 2018 | 23.96 | 24.09 | 23.77 | 24.01 | 228,596 | +0.19(+0.79%) |
Apr 26, 2018 | 23.75 | 23.91 | 23.67 | 23.82 | 467,025 | -0.15(-0.61%) |
Apr 25, 2018 | 24.01 | 24.01 | 23.69 | 23.96 | 105,362 | +0.01(+0.04%) |
Apr 24, 2018 | 23.97 | 24.21 | 23.81 | 23.96 | 131,903 | +0.04(+0.18%) |
Apr 23, 2018 | 23.96 | 24.02 | 23.78 | 23.91 | 212,559 | -0.02(-0.07%) |
Apr 20, 2018 | 23.94 | 24.08 | 23.81 | 23.93 | 244,514 | -0.08(-0.32%) |
Apr 19, 2018 | 24.13 | 24.14 | 23.99 | 24.01 | 633,662 | -0.11(-0.46%) |
Apr 18, 2018 | 24.22 | 24.22 | 24.03 | 24.12 | 410,489 | -0.03(-0.11%) |
Apr 17, 2018 | 23.96 | 24.21 | 23.90 | 24.14 | 389,023 | +0.38(+1.59%) |
Apr 16, 2018 | 23.71 | 23.85 | 23.58 | 23.77 | 137,713 | +0.07(+0.29%) |
Apr 13, 2018 | 23.83 | 23.93 | 23.60 | 23.70 | 194,591 | -0.15(-0.65%) |
Apr 12, 2018 | 23.89 | 23.95 | 23.79 | 23.85 | 132,888 | +0.14(+0.58%) |
Apr 11, 2018 | 23.72 | 23.83 | 23.65 | 23.71 | 78,696 | -0.03(-0.11%) |
Apr 10, 2018 | 23.32 | 23.87 | 23.32 | 23.74 | 329,969 | +0.59(+2.56%) |
Apr 09, 2018 | 23.33 | 23.46 | 23.12 | 23.15 | 197,042 | +0.03(+0.11%) |
Apr 06, 2018 | 23.45 | 23.47 | 22.97 | 23.12 | 412,146 | -0.34(-1.43%) |
Apr 05, 2018 | 23.25 | 23.55 | 23.25 | 23.46 | 266,507 | +0.19(+0.81%) |
Apr 04, 2018 | 22.69 | 23.31 | 22.69 | 23.27 | 258,762 | +0.31(+1.35%) |
Apr 03, 2018 | 22.85 | 22.99 | 22.76 | 22.96 | 380,956 | +0.15(+0.64%) |
Apr 02, 2018 | 23.24 | 23.24 | 22.66 | 22.81 | 1,263,395 | -0.44(-1.89%) |
Mar 29, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.29(+1.27%) | |
Mar 28, 2018 | 23.16 | 23.29 | 22.94 | 22.96 | 546,852 | -0.15(-0.67%) |
Mar 27, 2018 | 23.44 | 23.59 | 22.99 | 23.11 | 830,716 | -0.31(-1.32%) |
Mar 26, 2018 | 23.31 | 23.44 | 23.09 | 23.42 | 159,235 | +0.42(+1.83%) |
Mar 23, 2018 | 23.26 | 23.56 | 23.00 | 23.00 | 665,831 | -0.45(-1.91%) |
Mar 22, 2018 | 23.83 | 23.83 | 23.45 | 23.45 | 778,437 | -0.46(-1.94%) |
Mar 21, 2018 | 23.98 | 24.12 | 23.85 | 23.91 | 161,240 | -0.05(-0.21%) |
Mar 20, 2018 | 24.12 | 24.12 | 23.88 | 23.96 | 287,051 | -0.03(-0.11%) |
Mar 19, 2018 | 24.33 | 24.33 | 23.84 | 23.99 | 263,168 | -0.35(-1.44%) |
Mar 16, 2018 | 23.92 | 24.38 | 23.83 | 24.34 | 1,185,130 | +0.50(+2.11%) |
Mar 15, 2018 | 24.08 | 24.24 | 23.82 | 23.83 | 110,697 | -0.26(-1.10%) |
Mar 14, 2018 | 24.09 | 24.12 | 23.90 | 24.10 | 291,834 | +0.03(+0.11%) |
Mar 13, 2018 | 24.24 | 24.35 | 24.01 | 24.07 | 297,049 | -0.15(-0.60%) |
Mar 12, 2018 | 24.35 | 24.53 | 23.99 | 24.22 | 906,179 | -0.26(-1.08%) |
Mar 09, 2018 | 24.65 | 24.65 | 24.40 | 24.48 | 272,370 | -0.03(-0.10%) |
Mar 08, 2018 | 24.65 | 24.65 | 24.28 | 24.51 | 453,617 | -0.02(-0.07%) |
Mar 07, 2018 | 24.59 | 24.53 | 308,883 | +0.07(+0.28%) | ||
Mar 06, 2018 | 24.30 | 24.51 | 24.12 | 24.46 | 141,063 | +0.21(+0.88%) |
Mar 05, 2018 | 23.80 | 24.32 | 23.75 | 24.24 | 301,338 | +0.29(+1.21%) |
Mar 02, 2018 | 23.77 | 24.09 | 23.62 | 23.95 | 830,528 | +0.02(+0.07%) |