Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.15 | 24.19 | 23.94 | 23.97 | 29,909 | -0.15(-0.61%) |
May 30, 2018 | 23.96 | 24.17 | 23.96 | 24.12 | 112,133 | +0.29(+1.21%) |
May 29, 2018 | 23.92 | 23.97 | 23.66 | 23.83 | 58,411 | -0.26(-1.09%) |
May 25, 2018 | 24.09 | 24.09 | 24.09 | 0 | -0.07(-0.29%) | |
May 24, 2018 | 24.10 | 24.16 | 23.89 | 24.16 | 100,982 | -0.03(-0.11%) |
May 23, 2018 | 24.06 | 24.19 | 24.02 | 24.19 | 38,199 | -0.01(-0.04%) |
May 22, 2018 | 24.35 | 24.36 | 24.17 | 24.20 | 35,462 | -0.10(-0.43%) |
May 21, 2018 | 24.32 | 24.35 | 24.27 | 24.30 | 61,048 | +0.10(+0.40%) |
May 18, 2018 | 24.20 | 24.23 | 24.13 | 24.20 | 47,533 | +0.01(+0.04%) |
May 17, 2018 | 24.13 | 24.28 | 24.06 | 24.20 | 73,640 | +0.09(+0.36%) |
May 16, 2018 | 23.80 | 24.13 | 23.80 | 24.11 | 76,424 | +0.18(+0.77%) |
May 15, 2018 | 23.94 | 23.95 | 23.81 | 23.92 | 36,049 | -0.11(-0.44%) |
May 14, 2018 | 24.10 | 24.19 | 23.98 | 24.03 | 66,117 | -0.06(-0.25%) |
May 11, 2018 | 24.01 | 24.10 | 23.94 | 24.09 | 56,537 | +0.03(+0.15%) |
May 10, 2018 | 23.90 | 24.08 | 23.86 | 24.06 | 132,765 | +0.26(+1.10%) |
May 09, 2018 | 23.52 | 23.86 | 23.52 | 23.79 | 73,152 | +0.35(+1.49%) |
May 08, 2018 | 23.44 | 23.47 | 23.33 | 23.45 | 34,073 | +0.03(+0.15%) |
May 07, 2018 | 23.24 | 23.51 | 23.24 | 23.41 | 91,108 | +0.17(+0.75%) |
May 04, 2018 | 22.82 | 23.32 | 22.82 | 23.24 | 29,658 | +0.33(+1.45%) |
May 03, 2018 | 22.97 | 23.03 | 22.66 | 22.91 | 63,243 | -0.14(-0.59%) |
May 02, 2018 | 23.08 | 23.29 | 23.03 | 23.04 | 27,960 | -0.16(-0.70%) |
May 01, 2018 | 23.04 | 23.21 | 22.89 | 23.20 | 52,963 | +0.24(+1.02%) |
Apr 30, 2018 | 23.19 | 23.29 | 22.97 | 22.97 | 44,554 | -0.17(-0.75%) |
Apr 27, 2018 | 23.09 | 23.22 | 23.07 | 23.14 | 40,085 | +0.04(+0.19%) |
Apr 26, 2018 | 23.04 | 23.17 | 23.01 | 23.10 | 49,273 | +0.23(+0.99%) |
Apr 25, 2018 | 22.85 | 22.97 | 22.68 | 22.87 | 54,237 | -0.05(-0.23%) |
Apr 24, 2018 | 23.25 | 23.32 | 22.78 | 22.92 | 31,275 | -0.24(-1.05%) |
Apr 23, 2018 | 23.31 | 23.34 | 23.12 | 23.17 | 37,922 | -0.03(-0.11%) |
Apr 20, 2018 | 23.23 | 23.31 | 23.15 | 23.19 | 31,004 | -0.07(-0.30%) |
Apr 19, 2018 | 23.32 | 23.37 | 23.22 | 23.26 | 70,820 | -0.06(-0.27%) |
Apr 18, 2018 | 23.26 | 23.40 | 23.26 | 23.33 | 36,235 | +0.14(+0.61%) |
Apr 17, 2018 | 23.10 | 23.25 | 23.04 | 23.18 | 79,550 | +0.26(+1.14%) |
Apr 16, 2018 | 22.81 | 23.01 | 22.79 | 22.92 | 70,558 | +0.22(+0.96%) |
Apr 13, 2018 | 22.92 | 22.96 | 22.63 | 22.70 | 31,121 | -0.15(-0.64%) |
Apr 12, 2018 | 22.71 | 22.88 | 22.67 | 22.85 | 23,155 | +0.22(+0.95%) |
Apr 11, 2018 | 22.50 | 22.73 | 22.49 | 22.64 | 34,199 | -0.03(-0.15%) |
Apr 10, 2018 | 22.64 | 22.75 | 22.45 | 22.67 | 83,866 | +0.36(+1.60%) |
Apr 09, 2018 | 22.45 | 22.62 | 22.31 | 22.31 | 72,429 | -0.09(-0.39%) |
Apr 06, 2018 | 22.58 | 22.79 | 22.23 | 22.40 | 41,007 | -0.46(-2.02%) |
Apr 05, 2018 | 22.71 | 22.90 | 22.70 | 22.86 | 50,576 | +0.24(+1.08%) |
Apr 04, 2018 | 22.06 | 22.66 | 22.03 | 22.62 | 34,135 | +0.17(+0.78%) |
Apr 03, 2018 | 22.31 | 22.50 | 22.16 | 22.44 | 48,905 | +0.31(+1.38%) |
Apr 02, 2018 | 22.60 | 22.66 | 21.96 | 22.14 | 96,148 | -0.58(-2.53%) |
Mar 29, 2018 | 22.71 | 22.71 | 22.71 | 0 | +0.34(+1.52%) | |
Mar 28, 2018 | 22.43 | 22.54 | 22.25 | 22.37 | 53,062 | -0.10(-0.43%) |
Mar 27, 2018 | 22.93 | 23.05 | 22.38 | 22.47 | 61,825 | -0.42(-1.83%) |
Mar 26, 2018 | 22.66 | 22.93 | 22.41 | 22.89 | 75,705 | +0.53(+2.38%) |
Mar 23, 2018 | 22.85 | 22.94 | 22.34 | 22.36 | 132,874 | -0.55(-2.41%) |
Mar 22, 2018 | 23.22 | 23.37 | 22.90 | 22.91 | 85,974 | -0.57(-2.43%) |
Mar 21, 2018 | 23.42 | 23.69 | 23.39 | 23.48 | 42,622 | +0.09(+0.37%) |
Mar 20, 2018 | 23.38 | 23.48 | 23.31 | 23.39 | 34,875 | +0.11(+0.47%) |
Mar 19, 2018 | 23.61 | 23.65 | 23.13 | 23.28 | 84,124 | -0.41(-1.73%) |
Mar 16, 2018 | 23.64 | 23.75 | 23.59 | 23.69 | 39,624 | +0.05(+0.22%) |
Mar 15, 2018 | 23.75 | 23.77 | 23.56 | 23.64 | 38,842 | -0.04(-0.17%) |
Mar 14, 2018 | 23.94 | 23.98 | 23.66 | 23.68 | 59,816 | -0.15(-0.63%) |
Mar 13, 2018 | 24.14 | 24.16 | 23.79 | 23.83 | 60,319 | -0.19(-0.80%) |
Mar 12, 2018 | 24.12 | 24.15 | 23.91 | 24.02 | 102,853 | +0.02(+0.07%) |
Mar 09, 2018 | 23.73 | 24.02 | 23.73 | 24.01 | 95,357 | +0.43(+1.81%) |
Mar 08, 2018 | 23.58 | 23.68 | 23.50 | 23.58 | 47,205 | +0.00(+0.00%) |
Mar 07, 2018 | 23.58 | 23.58 | 54,973 | +0.10(+0.41%) | ||
Mar 06, 2018 | 23.51 | 23.51 | 23.25 | 23.48 | 84,483 | +0.16(+0.67%) |
Mar 05, 2018 | 22.99 | 23.40 | 22.92 | 23.33 | 67,458 | +0.21(+0.90%) |
Mar 02, 2018 | 22.73 | 23.16 | 22.64 | 23.12 | 73,979 | +0.24(+1.03%) |