Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.12 | 25.19 | 24.92 | 25.01 | 22,402 | -0.22(-0.87%) |
May 30, 2018 | 25.71 | 25.86 | 25.22 | 25.23 | 59,683 | -0.51(-1.98%) |
May 29, 2018 | 25.60 | 25.83 | 25.21 | 25.74 | 64,772 | +0.00(+0.00%) |
May 25, 2018 | 25.74 | 25.74 | 25.74 | 0 | +0.10(+0.39%) | |
May 24, 2018 | 25.87 | 25.87 | 25.02 | 25.64 | 39,916 | +0.03(+0.12%) |
May 23, 2018 | 24.66 | 25.87 | 24.66 | 25.61 | 40,745 | +0.68(+2.73%) |
May 22, 2018 | 24.56 | 25.05 | 24.56 | 24.93 | 43,628 | +0.33(+1.34%) |
May 21, 2018 | 25.20 | 25.20 | 24.60 | 24.60 | 44,782 | -0.71(-2.81%) |
May 18, 2018 | 24.67 | 25.31 | 24.29 | 25.31 | 41,694 | +0.47(+1.91%) |
May 17, 2018 | 24.83 | 25.30 | 24.76 | 24.84 | 38,970 | -0.36(-1.45%) |
May 16, 2018 | 25.05 | 25.41 | 24.90 | 25.20 | 44,843 | +0.18(+0.72%) |
May 15, 2018 | 25.24 | 25.68 | 24.91 | 25.02 | 46,240 | -0.22(-0.87%) |
May 14, 2018 | 26.15 | 26.20 | 25.24 | 25.24 | 48,833 | -0.64(-2.47%) |
May 11, 2018 | 26.07 | 26.20 | 25.79 | 25.88 | 47,184 | -0.26(-0.99%) |
May 10, 2018 | 25.81 | 26.20 | 25.71 | 26.14 | 46,913 | +0.74(+2.91%) |
May 09, 2018 | 25.69 | 25.73 | 25.26 | 25.40 | 31,667 | -0.39(-1.51%) |
May 08, 2018 | 25.87 | 25.90 | 25.64 | 25.79 | 54,190 | -0.48(-1.83%) |
May 07, 2018 | 26.70 | 27.33 | 26.23 | 26.27 | 40,208 | -0.52(-1.94%) |
May 04, 2018 | 26.96 | 27.37 | 26.69 | 26.79 | 26,654 | -0.60(-2.19%) |
May 03, 2018 | 27.50 | 28.02 | 26.95 | 27.39 | 24,671 | -0.44(-1.58%) |
May 02, 2018 | 27.63 | 28.01 | 27.56 | 27.83 | 74,269 | -0.36(-1.28%) |
May 01, 2018 | 27.03 | 28.56 | 27.03 | 28.19 | 31,328 | +0.25(+0.89%) |
Apr 30, 2018 | 28.27 | 28.50 | 27.90 | 27.94 | 32,288 | -0.24(-0.87%) |
Apr 27, 2018 | 28.83 | 28.83 | 27.02 | 28.18 | 51,188 | +0.26(+0.93%) |
Apr 26, 2018 | 26.24 | 28.00 | 26.24 | 27.93 | 24,427 | +0.73(+2.67%) |
Apr 25, 2018 | 27.00 | 27.20 | 26.00 | 27.20 | 37,357 | +0.44(+1.64%) |
Apr 24, 2018 | 27.29 | 27.29 | 26.20 | 26.76 | 29,682 | +0.65(+2.49%) |
Apr 23, 2018 | 27.46 | 27.46 | 26.00 | 26.11 | 163,676 | -0.78(-2.90%) |
Apr 20, 2018 | 26.93 | 27.00 | 26.73 | 26.89 | 52,246 | -0.10(-0.37%) |
Apr 19, 2018 | 27.50 | 27.50 | 26.88 | 26.99 | 43,364 | -0.61(-2.21%) |
Apr 18, 2018 | 27.46 | 27.97 | 27.46 | 27.60 | 39,277 | -0.29(-1.04%) |
Apr 17, 2018 | 27.00 | 28.10 | 27.00 | 27.89 | 44,299 | -0.06(-0.21%) |
Apr 16, 2018 | 27.11 | 28.29 | 27.11 | 27.95 | 51,103 | +0.00(+0.02%) |
Apr 13, 2018 | 26.70 | 28.06 | 26.70 | 27.95 | 54,019 | +0.46(+1.66%) |
Apr 12, 2018 | 27.45 | 27.85 | 27.45 | 27.49 | 29,056 | +0.14(+0.51%) |
Apr 11, 2018 | 27.07 | 27.40 | 27.07 | 27.35 | 63,840 | +0.19(+0.70%) |
Apr 10, 2018 | 25.50 | 27.28 | 25.50 | 27.16 | 34,838 | +0.20(+0.74%) |
Apr 09, 2018 | 25.26 | 27.15 | 25.26 | 26.96 | 72,778 | +0.18(+0.67%) |
Apr 06, 2018 | 24.76 | 26.99 | 24.76 | 26.78 | 44,478 | -0.04(-0.17%) |
Apr 05, 2018 | 25.55 | 26.99 | 25.55 | 26.82 | 72,265 | +0.61(+2.35%) |
Apr 04, 2018 | 25.77 | 26.39 | 25.50 | 26.21 | 48,391 | +0.14(+0.56%) |
Apr 03, 2018 | 25.00 | 26.10 | 25.00 | 26.07 | 49,264 | +0.65(+2.56%) |
Apr 02, 2018 | 25.95 | 25.95 | 25.27 | 25.41 | 30,542 | -0.21(-0.80%) |
Mar 29, 2018 | 25.62 | 25.62 | 25.62 | 0 | +0.48(+1.91%) | |
Mar 28, 2018 | 25.37 | 25.94 | 24.95 | 25.14 | 58,369 | -0.40(-1.57%) |
Mar 27, 2018 | 24.89 | 25.71 | 24.89 | 25.54 | 35,302 | -0.19(-0.72%) |
Mar 26, 2018 | 24.63 | 25.80 | 24.63 | 25.73 | 40,676 | +0.95(+3.81%) |
Mar 23, 2018 | 24.82 | 25.36 | 24.66 | 24.78 | 20,925 | -0.50(-1.98%) |
Mar 22, 2018 | 24.53 | 25.47 | 24.53 | 25.28 | 29,538 | -0.19(-0.75%) |
Mar 21, 2018 | 24.53 | 25.47 | 24.53 | 25.47 | 34,832 | +0.42(+1.68%) |
Mar 20, 2018 | 25.50 | 25.50 | 24.54 | 25.05 | 32,110 | +0.14(+0.56%) |
Mar 19, 2018 | 25.01 | 25.16 | 24.72 | 24.91 | 54,345 | -0.21(-0.84%) |
Mar 16, 2018 | 25.03 | 25.33 | 24.42 | 25.12 | 75,294 | +0.37(+1.49%) |
Mar 15, 2018 | 25.50 | 25.50 | 24.67 | 24.75 | 24,472 | -0.37(-1.47%) |
Mar 14, 2018 | 25.50 | 25.50 | 24.46 | 25.12 | 45,272 | -0.18(-0.71%) |
Mar 13, 2018 | 24.56 | 25.70 | 24.55 | 25.30 | 83,058 | -0.05(-0.20%) |
Mar 12, 2018 | 25.16 | 25.56 | 25.16 | 25.35 | 46,748 | +0.11(+0.44%) |
Mar 09, 2018 | 24.85 | 25.53 | 24.85 | 25.24 | 62,814 | +0.03(+0.12%) |
Mar 08, 2018 | 24.90 | 25.24 | 24.62 | 25.21 | 55,344 | +0.69(+2.81%) |
Mar 07, 2018 | 24.85 | 24.88 | 24.49 | 24.52 | 28,368 | -0.38(-1.53%) |
Mar 06, 2018 | 23.50 | 25.00 | 23.50 | 24.90 | 30,974 | +0.63(+2.60%) |
Mar 05, 2018 | 24.33 | 24.33 | 23.93 | 24.27 | 42,179 | -0.06(-0.25%) |
Mar 02, 2018 | 23.25 | 24.39 | 23.25 | 24.33 | 22,896 | +0.27(+1.12%) |