Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.41 | 26.09 | 24.41 | 25.53 | 24,841 | +1.11(+4.56%) |
May 30, 2018 | 24.60 | 24.96 | 24.40 | 24.41 | 15,968 | -0.26(-1.07%) |
May 29, 2018 | 24.40 | 24.84 | 24.31 | 24.68 | 4,158 | +0.45(+1.85%) |
May 25, 2018 | 24.23 | 24.23 | 24.23 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 24.17 | 24.38 | 24.07 | 24.26 | 6,108 | -0.13(-0.54%) |
May 23, 2018 | 24.21 | 24.41 | 24.18 | 24.39 | 3,829 | +0.20(+0.83%) |
May 22, 2018 | 23.92 | 24.39 | 23.91 | 24.19 | 17,812 | -0.07(-0.28%) |
May 21, 2018 | 24.05 | 24.30 | 23.92 | 24.26 | 2,881 | +0.48(+2.01%) |
May 18, 2018 | 24.55 | 24.55 | 23.72 | 23.78 | 40,150 | +0.01(+0.04%) |
May 17, 2018 | 24.02 | 24.29 | 23.77 | 23.77 | 27,375 | -0.34(-1.42%) |
May 16, 2018 | 23.62 | 24.34 | 23.61 | 24.11 | 13,184 | +0.22(+0.94%) |
May 15, 2018 | 23.62 | 23.89 | 23.58 | 23.89 | 6,053 | +0.35(+1.49%) |
May 14, 2018 | 23.88 | 23.88 | 23.48 | 23.54 | 8,924 | -0.38(-1.59%) |
May 11, 2018 | 23.79 | 24.01 | 23.47 | 23.92 | 4,954 | +0.11(+0.45%) |
May 10, 2018 | 23.74 | 23.92 | 23.73 | 23.81 | 8,003 | +0.27(+1.16%) |
May 09, 2018 | 23.64 | 24.05 | 23.50 | 23.54 | 13,592 | -0.14(-0.58%) |
May 08, 2018 | 23.74 | 24.05 | 23.56 | 23.67 | 21,181 | +0.02(+0.08%) |
May 07, 2018 | 23.74 | 23.82 | 23.44 | 23.65 | 7,018 | +0.09(+0.37%) |
May 04, 2018 | 23.43 | 23.91 | 23.43 | 23.57 | 7,700 | +0.02(+0.08%) |
May 03, 2018 | 23.87 | 23.92 | 23.53 | 23.55 | 20,320 | -0.37(-1.55%) |
May 02, 2018 | 23.74 | 23.92 | 23.44 | 23.92 | 9,446 | +0.24(+1.03%) |
May 01, 2018 | 23.28 | 23.92 | 23.28 | 23.67 | 10,720 | +0.16(+0.66%) |
Apr 30, 2018 | 23.78 | 24.22 | 23.43 | 23.52 | 16,875 | -0.11(-0.45%) |
Apr 27, 2018 | 23.43 | 23.63 | 23.43 | 23.62 | 12,872 | +0.17(+0.71%) |
Apr 26, 2018 | 23.88 | 24.16 | 23.43 | 23.46 | 11,856 | -0.13(-0.54%) |
Apr 25, 2018 | 24.37 | 24.37 | 23.43 | 23.59 | 15,200 | -0.53(-2.19%) |
Apr 24, 2018 | 23.87 | 24.16 | 23.81 | 24.11 | 16,485 | +0.24(+1.02%) |
Apr 23, 2018 | 24.01 | 24.41 | 23.59 | 23.87 | 28,476 | +0.05(+0.20%) |
Apr 20, 2018 | 24.08 | 24.40 | 23.58 | 23.82 | 18,471 | -0.15(-0.61%) |
Apr 19, 2018 | 24.11 | 24.27 | 23.81 | 23.97 | 6,963 | -0.14(-0.57%) |
Apr 18, 2018 | 23.89 | 24.16 | 23.78 | 24.10 | 7,505 | +0.27(+1.15%) |
Apr 17, 2018 | 23.82 | 24.09 | 23.69 | 23.83 | 10,374 | +0.16(+0.66%) |
Apr 16, 2018 | 23.99 | 24.14 | 23.67 | 23.67 | 4,198 | -0.20(-0.82%) |
Apr 13, 2018 | 24.07 | 24.39 | 23.67 | 23.87 | 11,524 | -0.03(-0.12%) |
Apr 12, 2018 | 23.95 | 24.36 | 23.84 | 23.90 | 20,894 | +0.03(+0.12%) |
Apr 11, 2018 | 23.83 | 24.01 | 23.67 | 23.87 | 39,756 | -0.05(-0.20%) |
Apr 10, 2018 | 24.00 | 24.01 | 23.87 | 23.92 | 6,787 | -0.08(-0.33%) |
Apr 09, 2018 | 23.88 | 24.11 | 23.86 | 24.00 | 12,771 | +0.46(+1.95%) |
Apr 06, 2018 | 23.98 | 24.29 | 23.54 | 23.54 | 32,445 | -0.50(-2.07%) |
Apr 05, 2018 | 24.06 | 24.11 | 23.90 | 24.03 | 11,100 | -0.24(-1.01%) |
Apr 04, 2018 | 23.92 | 24.31 | 23.75 | 24.28 | 24,070 | +0.19(+0.77%) |
Apr 03, 2018 | 24.31 | 24.36 | 23.92 | 24.09 | 14,894 | -0.29(-1.20%) |
Apr 02, 2018 | 23.74 | 24.39 | 23.57 | 24.39 | 23,538 | +0.57(+2.38%) |
Mar 29, 2018 | 23.82 | 23.82 | 23.82 | 0 | -0.05(-0.20%) | |
Mar 28, 2018 | 24.36 | 24.36 | 23.59 | 23.87 | 14,926 | +0.24(+1.03%) |
Mar 27, 2018 | 24.04 | 24.15 | 23.43 | 23.62 | 24,610 | -0.49(-2.02%) |
Mar 26, 2018 | 24.36 | 24.36 | 23.34 | 24.11 | 38,688 | +0.08(+0.32%) |
Mar 23, 2018 | 23.81 | 24.40 | 23.48 | 24.03 | 40,321 | +0.15(+0.61%) |
Mar 22, 2018 | 22.93 | 24.00 | 22.93 | 23.89 | 28,184 | +1.02(+4.48%) |
Mar 21, 2018 | 23.27 | 23.32 | 22.51 | 22.86 | 17,867 | -0.28(-1.22%) |
Mar 20, 2018 | 23.72 | 24.33 | 22.74 | 23.15 | 57,393 | -0.50(-2.11%) |
Mar 19, 2018 | 23.29 | 23.86 | 23.27 | 23.64 | 80,849 | +0.28(+1.21%) |
Mar 16, 2018 | 23.02 | 23.79 | 22.95 | 23.36 | 32,167 | +0.42(+1.83%) |
Mar 15, 2018 | 22.45 | 23.34 | 22.45 | 22.94 | 27,620 | +0.44(+1.95%) |
Mar 14, 2018 | 22.05 | 23.00 | 21.87 | 22.50 | 78,635 | +0.51(+2.31%) |
Mar 13, 2018 | 22.26 | 22.26 | 21.82 | 21.99 | 35,191 | +0.40(+1.85%) |
Mar 12, 2018 | 21.67 | 22.94 | 21.33 | 21.59 | 37,934 | -0.21(-0.94%) |
Mar 09, 2018 | 21.80 | 21.96 | 21.50 | 21.80 | 17,634 | -0.11(-0.49%) |
Mar 08, 2018 | 22.16 | 22.64 | 21.05 | 21.91 | 24,648 | -0.12(-0.53%) |
Mar 07, 2018 | 22.59 | 22.75 | 22.02 | 22.02 | 11,072 | +0.06(+0.27%) |
Mar 06, 2018 | 22.37 | 22.82 | 21.96 | 21.96 | 19,859 | -0.24(-1.10%) |
Mar 05, 2018 | 22.36 | 22.52 | 22.17 | 22.21 | 12,711 | -0.16(-0.70%) |
Mar 02, 2018 | 21.96 | 22.49 | 21.96 | 22.36 | 18,807 | +0.36(+1.64%) |