Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.14 | 23.16 | 22.99 | 23.07 | 118,376 | -0.06(-0.24%) |
May 30, 2018 | 23.00 | 23.14 | 22.89 | 23.13 | 175,874 | +0.23(+1.01%) |
May 29, 2018 | 23.16 | 23.21 | 22.78 | 22.90 | 629,949 | -0.50(-2.13%) |
May 25, 2018 | 23.39 | 23.39 | 23.39 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 23.36 | 23.46 | 23.21 | 23.42 | 169,146 | -0.05(-0.20%) |
May 23, 2018 | 23.17 | 23.49 | 23.17 | 23.47 | 114,483 | +0.07(+0.32%) |
May 22, 2018 | 23.30 | 23.43 | 23.29 | 23.39 | 212,614 | +0.32(+1.40%) |
May 21, 2018 | 23.14 | 23.20 | 23.02 | 23.07 | 110,411 | +0.02(+0.08%) |
May 18, 2018 | 23.02 | 23.06 | 22.92 | 23.05 | 167,307 | -0.25(-1.07%) |
May 17, 2018 | 23.41 | 23.46 | 23.26 | 23.30 | 267,058 | -0.34(-1.44%) |
May 16, 2018 | 23.58 | 23.68 | 23.55 | 23.64 | 158,886 | +0.41(+1.75%) |
May 15, 2018 | 23.31 | 23.43 | 23.12 | 23.24 | 451,847 | -0.54(-2.29%) |
May 14, 2018 | 23.95 | 24.00 | 23.78 | 23.78 | 170,009 | -0.01(-0.04%) |
May 11, 2018 | 24.04 | 24.05 | 23.79 | 23.79 | 240,719 | -0.20(-0.85%) |
May 10, 2018 | 23.82 | 24.04 | 23.82 | 23.99 | 452,184 | +0.30(+1.25%) |
May 09, 2018 | 23.75 | 23.83 | 23.64 | 23.70 | 765,124 | +0.00(+0.00%) |
May 08, 2018 | 23.71 | 23.74 | 23.58 | 23.70 | 80,676 | +0.02(+0.08%) |
May 07, 2018 | 23.70 | 23.79 | 23.64 | 23.68 | 79,051 | -0.06(-0.23%) |
May 04, 2018 | 23.43 | 23.82 | 23.41 | 23.74 | 61,281 | +0.19(+0.82%) |
May 03, 2018 | 23.64 | 23.64 | 23.34 | 23.54 | 166,103 | -0.11(-0.47%) |
May 02, 2018 | 23.98 | 23.98 | 23.64 | 23.65 | 250,674 | -0.31(-1.31%) |
May 01, 2018 | 23.94 | 23.97 | 23.63 | 23.97 | 190,601 | -0.09(-0.38%) |
Apr 30, 2018 | 24.28 | 24.30 | 24.02 | 24.06 | 381,844 | -0.16(-0.65%) |
Apr 27, 2018 | 24.21 | 24.27 | 24.11 | 24.21 | 126,257 | +0.10(+0.42%) |
Apr 26, 2018 | 23.96 | 24.18 | 23.94 | 24.11 | 236,047 | +0.26(+1.08%) |
Apr 25, 2018 | 23.86 | 23.93 | 23.69 | 23.86 | 346,440 | -0.18(-0.73%) |
Apr 24, 2018 | 24.28 | 24.37 | 23.91 | 24.03 | 348,113 | +0.00(+0.00%) |
Apr 23, 2018 | 24.27 | 24.32 | 24.02 | 24.03 | 106,493 | -0.33(-1.36%) |
Apr 20, 2018 | 24.42 | 24.47 | 24.25 | 24.36 | 288,595 | -0.17(-0.68%) |
Apr 19, 2018 | 24.80 | 24.80 | 24.45 | 24.53 | 261,370 | -0.22(-0.89%) |
Apr 18, 2018 | 24.69 | 24.85 | 24.69 | 24.75 | 64,574 | +0.14(+0.56%) |
Apr 17, 2018 | 24.51 | 24.68 | 24.47 | 24.61 | 63,583 | +0.01(+0.04%) |
Apr 16, 2018 | 24.65 | 24.65 | 24.51 | 24.60 | 557,495 | +0.00(+0.00%) |
Apr 13, 2018 | 24.81 | 24.84 | 24.52 | 24.60 | 63,468 | -0.31(-1.26%) |
Apr 12, 2018 | 24.93 | 25.02 | 24.83 | 24.92 | 162,813 | -0.03(-0.11%) |
Apr 11, 2018 | 24.76 | 25.03 | 24.76 | 24.94 | 151,121 | +0.06(+0.26%) |
Apr 10, 2018 | 24.81 | 24.93 | 24.66 | 24.88 | 157,460 | +0.42(+1.74%) |
Apr 09, 2018 | 24.56 | 24.75 | 24.40 | 24.45 | 151,695 | +0.10(+0.42%) |
Apr 06, 2018 | 24.45 | 24.60 | 24.18 | 24.35 | 193,343 | -0.33(-1.35%) |
Apr 05, 2018 | 24.75 | 24.87 | 24.67 | 24.69 | 232,868 | -0.01(-0.04%) |
Apr 04, 2018 | 23.93 | 24.71 | 23.93 | 24.69 | 152,837 | +0.25(+1.02%) |
Apr 03, 2018 | 24.46 | 24.54 | 24.23 | 24.45 | 106,617 | +0.40(+1.65%) |
Apr 02, 2018 | 24.38 | 24.53 | 23.93 | 24.05 | 117,953 | -0.39(-1.59%) |
Mar 29, 2018 | 24.44 | 24.44 | 24.44 | 0 | +0.41(+1.69%) | |
Mar 28, 2018 | 24.08 | 24.14 | 23.88 | 24.03 | 159,976 | -0.21(-0.88%) |
Mar 27, 2018 | 24.65 | 24.67 | 24.18 | 24.24 | 61,865 | -0.43(-1.76%) |
Mar 26, 2018 | 24.59 | 24.69 | 24.27 | 24.68 | 73,275 | +0.58(+2.41%) |
Mar 23, 2018 | 24.59 | 24.67 | 24.09 | 24.10 | 112,174 | -0.43(-1.77%) |
Mar 22, 2018 | 24.73 | 24.81 | 24.45 | 24.53 | 143,346 | -0.67(-2.67%) |
Mar 21, 2018 | 25.03 | 25.26 | 24.95 | 25.20 | 73,394 | +0.12(+0.48%) |
Mar 20, 2018 | 25.08 | 25.15 | 25.01 | 25.08 | 73,305 | +0.18(+0.70%) |
Mar 19, 2018 | 24.91 | 24.98 | 24.73 | 24.91 | 160,001 | -0.17(-0.66%) |
Mar 16, 2018 | 25.10 | 25.19 | 25.02 | 25.07 | 84,903 | -0.14(-0.55%) |
Mar 15, 2018 | 25.39 | 25.39 | 25.10 | 25.21 | 370,651 | -0.25(-0.98%) |
Mar 14, 2018 | 25.65 | 25.65 | 25.35 | 25.46 | 97,013 | +0.00(+0.00%) |
Mar 13, 2018 | 25.87 | 25.91 | 25.39 | 25.46 | 143,966 | -0.44(-1.71%) |
Mar 12, 2018 | 25.79 | 25.93 | 25.79 | 25.90 | 51,077 | +0.12(+0.47%) |
Mar 09, 2018 | 25.61 | 25.84 | 25.57 | 25.78 | 64,659 | +0.39(+1.53%) |
Mar 08, 2018 | 25.32 | 25.43 | 25.24 | 25.40 | 56,022 | -0.06(-0.22%) |
Mar 07, 2018 | 25.47 | 25.15 | 25.45 | 110,977 | +0.11(+0.44%) | |
Mar 06, 2018 | 25.42 | 25.48 | 25.25 | 25.34 | 117,770 | +0.13(+0.51%) |
Mar 05, 2018 | 25.01 | 25.25 | 24.92 | 25.21 | 235,060 | -0.08(-0.33%) |
Mar 02, 2018 | 24.93 | 25.34 | 24.81 | 25.29 | 184,224 | +0.01(+0.04%) |