Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.50 | 23.50 | 23.13 | 23.21 | 373,168 | -0.29(-1.23%) |
May 30, 2018 | 23.29 | 23.68 | 23.29 | 23.50 | 367,751 | +0.22(+0.97%) |
May 29, 2018 | 23.47 | 23.64 | 23.20 | 23.27 | 362,066 | -0.30(-1.29%) |
May 25, 2018 | 23.58 | 23.58 | 23.58 | 0 | +0.10(+0.44%) | |
May 24, 2018 | 23.51 | 23.56 | 23.35 | 23.48 | 295,121 | -0.02(-0.07%) |
May 23, 2018 | 23.19 | 23.64 | 23.11 | 23.49 | 681,993 | +0.28(+1.21%) |
May 22, 2018 | 23.42 | 23.48 | 23.17 | 23.21 | 399,557 | -0.06(-0.28%) |
May 21, 2018 | 23.31 | 23.35 | 23.15 | 23.27 | 181,730 | +0.06(+0.28%) |
May 18, 2018 | 23.07 | 23.24 | 22.95 | 23.21 | 495,593 | +0.09(+0.38%) |
May 17, 2018 | 23.15 | 23.15 | 22.91 | 23.12 | 524,775 | +0.05(+0.21%) |
May 16, 2018 | 23.04 | 23.22 | 22.92 | 23.07 | 1,421,285 | +0.23(+1.00%) |
May 15, 2018 | 22.81 | 22.91 | 22.67 | 22.85 | 488,774 | +0.00(+0.00%) |
May 14, 2018 | 22.85 | 23.13 | 22.83 | 22.85 | 466,234 | -0.01(-0.03%) |
May 11, 2018 | 22.96 | 22.98 | 22.81 | 22.85 | 269,255 | -0.10(-0.42%) |
May 10, 2018 | 22.93 | 23.00 | 22.62 | 22.95 | 331,612 | +0.06(+0.28%) |
May 09, 2018 | 23.32 | 23.37 | 22.81 | 22.89 | 619,381 | -0.44(-1.88%) |
May 08, 2018 | 23.02 | 23.35 | 22.96 | 23.32 | 536,939 | +0.32(+1.38%) |
May 07, 2018 | 22.74 | 23.04 | 22.60 | 23.00 | 512,308 | +0.26(+1.15%) |
May 04, 2018 | 23.86 | 23.86 | 22.59 | 22.74 | 1,083,040 | -1.19(-4.98%) |
May 03, 2018 | 23.89 | 24.28 | 23.72 | 23.93 | 1,100,409 | +0.96(+4.19%) |
May 02, 2018 | 23.27 | 23.33 | 22.91 | 22.97 | 673,430 | -0.32(-1.37%) |
May 01, 2018 | 23.11 | 23.33 | 22.89 | 23.29 | 483,495 | +0.13(+0.55%) |
Apr 30, 2018 | 23.53 | 23.66 | 23.16 | 23.16 | 353,189 | -0.29(-1.22%) |
Apr 27, 2018 | 23.50 | 23.80 | 23.43 | 23.45 | 427,889 | +0.10(+0.41%) |
Apr 26, 2018 | 22.95 | 23.45 | 22.82 | 23.35 | 387,424 | +0.37(+1.63%) |
Apr 25, 2018 | 23.31 | 23.31 | 22.93 | 22.98 | 369,510 | -0.32(-1.36%) |
Apr 24, 2018 | 23.43 | 23.59 | 23.23 | 23.30 | 373,518 | -0.06(-0.27%) |
Apr 23, 2018 | 23.20 | 23.72 | 23.20 | 23.36 | 874,731 | +0.22(+0.96%) |
Apr 20, 2018 | 23.24 | 23.37 | 23.14 | 23.14 | 267,874 | -0.11(-0.48%) |
Apr 19, 2018 | 23.40 | 23.47 | 23.17 | 23.25 | 270,457 | -0.20(-0.85%) |
Apr 18, 2018 | 23.68 | 23.81 | 23.45 | 23.45 | 329,836 | -0.21(-0.87%) |
Apr 17, 2018 | 23.66 | 23.77 | 23.50 | 23.66 | 427,785 | +0.16(+0.68%) |
Apr 16, 2018 | 23.43 | 23.57 | 23.34 | 23.50 | 229,911 | +0.22(+0.96%) |
Apr 13, 2018 | 23.64 | 23.64 | 23.24 | 23.27 | 291,798 | -0.24(-1.01%) |
Apr 12, 2018 | 23.51 | 23.70 | 23.42 | 23.51 | 251,019 | +0.14(+0.58%) |
Apr 11, 2018 | 23.37 | 23.62 | 23.31 | 23.38 | 518,098 | -0.08(-0.34%) |
Apr 10, 2018 | 23.49 | 23.53 | 23.23 | 23.46 | 352,188 | +0.19(+0.82%) |
Apr 09, 2018 | 23.20 | 23.41 | 23.04 | 23.27 | 432,312 | +0.10(+0.45%) |
Apr 06, 2018 | 23.37 | 23.62 | 23.00 | 23.16 | 509,915 | -0.29(-1.22%) |
Apr 05, 2018 | 23.43 | 23.51 | 23.35 | 23.45 | 497,842 | +0.07(+0.31%) |
Apr 04, 2018 | 22.84 | 23.42 | 22.71 | 23.38 | 346,929 | +0.29(+1.24%) |
Apr 03, 2018 | 22.64 | 23.24 | 22.64 | 23.09 | 330,027 | +0.44(+1.93%) |
Apr 02, 2018 | 22.96 | 23.27 | 22.51 | 22.65 | 547,683 | -0.32(-1.38%) |
Mar 29, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.51 | 22.93 | 22.34 | 22.74 | 560,017 | +0.29(+1.31%) |
Mar 27, 2018 | 23.06 | 23.06 | 22.37 | 22.45 | 931,686 | -0.52(-2.25%) |
Mar 26, 2018 | 23.12 | 23.20 | 22.52 | 22.96 | 736,114 | -0.04(-0.17%) |
Mar 23, 2018 | 23.12 | 23.34 | 23.00 | 23.00 | 486,479 | +0.00(+0.00%) |
Mar 22, 2018 | 23.30 | 23.42 | 22.97 | 23.00 | 493,927 | -0.45(-1.93%) |
Mar 21, 2018 | 23.56 | 23.70 | 23.39 | 23.46 | 518,103 | +0.00(+0.00%) |
Mar 20, 2018 | 23.28 | 23.62 | 23.28 | 23.46 | 726,220 | +0.17(+0.72%) |
Mar 19, 2018 | 23.48 | 23.51 | 23.16 | 23.29 | 411,991 | -0.19(-0.81%) |
Mar 16, 2018 | 23.01 | 23.59 | 22.99 | 23.48 | 811,871 | +0.46(+2.00%) |
Mar 15, 2018 | 23.02 | 23.15 | 22.87 | 23.02 | 349,229 | +0.05(+0.21%) |
Mar 14, 2018 | 23.05 | 23.21 | 22.91 | 22.97 | 246,323 | -0.02(-0.07%) |
Mar 13, 2018 | 23.14 | 23.18 | 22.96 | 22.99 | 300,035 | -0.10(-0.41%) |
Mar 12, 2018 | 23.31 | 23.39 | 23.05 | 23.08 | 349,598 | -0.27(-1.16%) |
Mar 09, 2018 | 23.19 | 23.47 | 23.19 | 23.35 | 432,730 | +0.25(+1.10%) |
Mar 08, 2018 | 23.12 | 23.28 | 22.98 | 23.10 | 602,739 | +0.08(+0.35%) |
Mar 07, 2018 | 23.10 | 22.80 | 23.02 | 599,170 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.62 | 22.99 | 22.60 | 22.92 | 979,949 | +0.34(+1.50%) |
Mar 05, 2018 | 22.54 | 22.75 | 22.38 | 22.58 | 600,916 | -0.10(-0.45%) |
Mar 02, 2018 | 22.51 | 22.86 | 22.37 | 22.68 | 662,112 | +0.02(+0.10%) |