Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.96 | 24.18 | 23.77 | 23.85 | 50,511 | -0.07(-0.31%) |
May 30, 2018 | 23.81 | 24.48 | 23.81 | 23.92 | 117,489 | +0.19(+0.79%) |
May 29, 2018 | 23.85 | 24.07 | 23.58 | 23.73 | 45,159 | -0.37(-1.55%) |
May 25, 2018 | 24.11 | 24.11 | 24.11 | 0 | -0.11(-0.46%) | |
May 24, 2018 | 24.44 | 24.44 | 23.92 | 24.22 | 24,813 | -0.26(-1.07%) |
May 23, 2018 | 24.59 | 24.71 | 24.37 | 24.48 | 26,116 | -0.04(-0.15%) |
May 22, 2018 | 24.59 | 24.78 | 24.44 | 24.52 | 48,430 | +0.04(+0.15%) |
May 21, 2018 | 24.29 | 24.48 | 24.26 | 24.48 | 37,980 | +0.22(+0.93%) |
May 18, 2018 | 24.26 | 24.29 | 23.92 | 24.26 | 53,591 | +0.19(+0.78%) |
May 17, 2018 | 23.88 | 24.11 | 23.77 | 24.07 | 28,329 | +0.22(+0.94%) |
May 16, 2018 | 23.70 | 23.96 | 23.58 | 23.85 | 29,091 | +0.15(+0.63%) |
May 15, 2018 | 23.51 | 23.92 | 23.51 | 23.70 | 28,864 | +0.19(+0.80%) |
May 14, 2018 | 23.77 | 23.85 | 23.43 | 23.51 | 37,367 | -0.30(-1.26%) |
May 11, 2018 | 24.09 | 24.11 | 23.73 | 23.81 | 25,512 | -0.11(-0.47%) |
May 10, 2018 | 24.03 | 24.03 | 23.38 | 23.92 | 25,311 | -0.07(-0.31%) |
May 09, 2018 | 24.11 | 24.26 | 23.30 | 24.00 | 30,397 | -0.15(-0.62%) |
May 08, 2018 | 24.03 | 24.22 | 23.70 | 24.14 | 33,234 | +0.07(+0.31%) |
May 07, 2018 | 24.26 | 24.28 | 24.00 | 24.07 | 36,750 | -0.22(-0.92%) |
May 04, 2018 | 23.62 | 24.37 | 23.51 | 24.29 | 81,567 | +0.67(+2.85%) |
May 03, 2018 | 23.58 | 23.70 | 23.47 | 23.62 | 75,129 | +0.04(+0.16%) |
May 02, 2018 | 23.55 | 23.81 | 23.04 | 23.58 | 93,185 | +0.04(+0.16%) |
May 01, 2018 | 23.21 | 23.62 | 22.98 | 23.55 | 43,736 | +0.26(+1.13%) |
Apr 30, 2018 | 23.58 | 23.58 | 23.28 | 23.28 | 69,704 | -0.30(-1.27%) |
Apr 27, 2018 | 23.70 | 23.92 | 23.34 | 23.58 | 55,871 | +0.04(+0.16%) |
Apr 26, 2018 | 23.43 | 23.77 | 23.43 | 23.55 | 33,225 | +0.04(+0.16%) |
Apr 25, 2018 | 23.51 | 23.92 | 23.40 | 23.51 | 39,188 | -0.11(-0.48%) |
Apr 24, 2018 | 23.43 | 23.77 | 23.43 | 23.62 | 35,304 | +0.22(+0.96%) |
Apr 23, 2018 | 23.43 | 23.70 | 23.10 | 23.40 | 32,750 | +0.11(+0.48%) |
Apr 20, 2018 | 23.21 | 23.55 | 22.91 | 23.28 | 56,381 | +0.04(+0.16%) |
Apr 19, 2018 | 22.95 | 23.40 | 22.95 | 23.25 | 38,308 | +0.34(+1.47%) |
Apr 18, 2018 | 23.17 | 23.40 | 22.83 | 22.91 | 38,470 | -0.26(-1.13%) |
Apr 17, 2018 | 23.43 | 23.51 | 23.10 | 23.17 | 26,274 | -0.19(-0.80%) |
Apr 16, 2018 | 23.25 | 23.47 | 22.91 | 23.36 | 29,115 | +0.19(+0.81%) |
Apr 13, 2018 | 23.36 | 23.36 | 22.95 | 23.17 | 68,241 | -0.04(-0.16%) |
Apr 12, 2018 | 23.06 | 23.32 | 22.76 | 23.21 | 21,961 | +0.26(+1.14%) |
Apr 11, 2018 | 23.06 | 23.10 | 22.76 | 22.95 | 104,756 | -0.15(-0.65%) |
Apr 10, 2018 | 22.91 | 23.21 | 22.80 | 23.10 | 36,446 | +0.37(+1.65%) |
Apr 09, 2018 | 22.72 | 23.21 | 22.65 | 22.72 | 34,522 | +0.04(+0.16%) |
Apr 06, 2018 | 22.80 | 22.95 | 22.50 | 22.68 | 55,728 | -0.22(-0.98%) |
Apr 05, 2018 | 23.02 | 23.02 | 22.61 | 22.91 | 66,455 | +0.11(+0.49%) |
Apr 04, 2018 | 22.35 | 22.95 | 22.35 | 22.80 | 58,975 | +0.22(+1.00%) |
Apr 03, 2018 | 22.12 | 22.61 | 21.67 | 22.57 | 47,720 | +0.56(+2.55%) |
Apr 02, 2018 | 22.20 | 22.57 | 21.82 | 22.01 | 75,084 | -0.15(-0.68%) |
Mar 29, 2018 | 22.16 | 22.16 | 22.16 | 0 | -0.41(-1.82%) | |
Mar 28, 2018 | 22.42 | 22.91 | 22.42 | 22.57 | 60,211 | +0.19(+0.84%) |
Mar 27, 2018 | 22.83 | 23.28 | 22.27 | 22.39 | 37,594 | -0.34(-1.48%) |
Mar 26, 2018 | 22.46 | 22.80 | 22.31 | 22.72 | 49,145 | +0.52(+2.36%) |
Mar 23, 2018 | 23.10 | 23.43 | 22.16 | 22.20 | 56,345 | -0.86(-3.73%) |
Mar 22, 2018 | 23.51 | 23.70 | 23.02 | 23.06 | 41,228 | -0.60(-2.53%) |
Mar 21, 2018 | 24.03 | 24.07 | 23.55 | 23.66 | 35,096 | +0.00(+0.00%) |
Mar 20, 2018 | 23.88 | 24.03 | 23.58 | 23.66 | 20,446 | -0.26(-1.10%) |
Mar 19, 2018 | 23.66 | 24.44 | 23.45 | 23.92 | 44,626 | +0.22(+0.95%) |
Mar 16, 2018 | 23.70 | 24.07 | 23.66 | 23.70 | 138,081 | -0.04(-0.16%) |
Mar 15, 2018 | 23.96 | 24.03 | 22.46 | 23.73 | 71,939 | -0.11(-0.47%) |
Mar 14, 2018 | 24.22 | 24.22 | 23.85 | 23.85 | 30,935 | -0.19(-0.81%) |
Mar 13, 2018 | 24.30 | 24.30 | 23.93 | 24.04 | 58,169 | -0.15(-0.61%) |
Mar 12, 2018 | 24.19 | 24.23 | 23.52 | 24.19 | 29,717 | +0.00(+0.00%) |
Mar 09, 2018 | 23.85 | 24.34 | 23.56 | 24.19 | 36,415 | +0.48(+2.04%) |
Mar 08, 2018 | 24.08 | 24.11 | 23.52 | 23.71 | 31,485 | -0.30(-1.24%) |
Mar 07, 2018 | 23.59 | 24.15 | 23.59 | 24.00 | 50,905 | +0.26(+1.10%) |
Mar 06, 2018 | 23.56 | 23.85 | 23.22 | 23.74 | 45,558 | +0.22(+0.95%) |
Mar 05, 2018 | 23.26 | 23.67 | 22.89 | 23.52 | 38,027 | +0.15(+0.64%) |
Mar 02, 2018 | 22.85 | 23.45 | 22.68 | 23.37 | 64,845 | +0.37(+1.62%) |