Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.29 | 26.45 | 25.92 | 25.96 | 160,355 | -0.36(-1.38%) |
May 30, 2018 | 26.08 | 26.41 | 25.84 | 26.33 | 151,312 | +0.48(+1.87%) |
May 29, 2018 | 26.12 | 26.16 | 25.68 | 25.84 | 136,426 | -0.40(-1.54%) |
May 25, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.08(+0.31%) | |
May 24, 2018 | 25.92 | 26.20 | 25.80 | 26.16 | 96,436 | +0.08(+0.31%) |
May 23, 2018 | 26.24 | 26.33 | 26.00 | 26.08 | 134,556 | -0.12(-0.46%) |
May 22, 2018 | 26.20 | 26.45 | 26.12 | 26.20 | 136,321 | +0.12(+0.46%) |
May 21, 2018 | 25.72 | 26.20 | 25.64 | 26.08 | 129,877 | +0.40(+1.57%) |
May 18, 2018 | 26.12 | 26.12 | 25.64 | 25.68 | 233,180 | -0.32(-1.24%) |
May 17, 2018 | 25.76 | 26.04 | 25.60 | 26.00 | 174,166 | +0.28(+1.10%) |
May 16, 2018 | 25.68 | 25.84 | 25.56 | 25.72 | 142,858 | +0.04(+0.16%) |
May 15, 2018 | 25.48 | 25.84 | 25.48 | 25.68 | 118,183 | +0.08(+0.32%) |
May 14, 2018 | 25.64 | 25.80 | 25.36 | 25.60 | 190,971 | -0.08(-0.31%) |
May 11, 2018 | 25.32 | 25.72 | 25.32 | 25.68 | 246,635 | +0.32(+1.27%) |
May 10, 2018 | 25.44 | 25.56 | 25.24 | 25.36 | 97,324 | -0.08(-0.32%) |
May 09, 2018 | 25.48 | 25.68 | 24.91 | 25.44 | 140,613 | -0.04(-0.16%) |
May 08, 2018 | 25.16 | 25.48 | 25.12 | 25.48 | 97,161 | +0.44(+1.77%) |
May 07, 2018 | 25.08 | 25.26 | 24.87 | 25.04 | 88,021 | +0.00(+0.00%) |
May 04, 2018 | 24.75 | 25.24 | 24.75 | 25.04 | 169,545 | +0.16(+0.65%) |
May 03, 2018 | 25.04 | 25.04 | 24.47 | 24.87 | 209,239 | -0.28(-1.12%) |
May 02, 2018 | 25.60 | 25.60 | 24.55 | 25.16 | 323,337 | +0.92(+3.81%) |
May 01, 2018 | 23.83 | 24.33 | 23.43 | 24.23 | 294,223 | +0.36(+1.52%) |
Apr 30, 2018 | 24.35 | 24.43 | 23.79 | 23.87 | 275,469 | -0.36(-1.49%) |
Apr 27, 2018 | 24.75 | 25.08 | 24.19 | 24.23 | 274,103 | -0.76(-3.05%) |
Apr 26, 2018 | 24.75 | 25.36 | 24.11 | 25.00 | 197,055 | -0.56(-2.20%) |
Apr 25, 2018 | 25.68 | 25.80 | 25.28 | 25.56 | 136,731 | -0.16(-0.63%) |
Apr 24, 2018 | 25.36 | 25.80 | 25.32 | 25.72 | 196,309 | +0.32(+1.27%) |
Apr 23, 2018 | 25.12 | 25.60 | 25.12 | 25.40 | 103,603 | +0.24(+0.96%) |
Apr 20, 2018 | 24.96 | 25.44 | 24.83 | 25.16 | 104,976 | +0.16(+0.64%) |
Apr 19, 2018 | 24.79 | 25.16 | 24.79 | 25.00 | 122,500 | +0.16(+0.65%) |
Apr 18, 2018 | 24.92 | 25.00 | 24.71 | 24.83 | 123,472 | +0.04(+0.16%) |
Apr 17, 2018 | 25.12 | 25.16 | 24.59 | 24.79 | 112,627 | -0.20(-0.80%) |
Apr 16, 2018 | 24.79 | 25.12 | 24.71 | 25.00 | 112,288 | +0.36(+1.47%) |
Apr 13, 2018 | 25.00 | 25.00 | 24.47 | 24.63 | 114,939 | -0.24(-0.97%) |
Apr 12, 2018 | 24.67 | 25.08 | 24.51 | 24.87 | 91,547 | +0.28(+1.14%) |
Apr 11, 2018 | 24.47 | 24.71 | 24.39 | 24.59 | 146,311 | -0.04(-0.16%) |
Apr 10, 2018 | 24.43 | 24.67 | 24.31 | 24.63 | 159,701 | +0.56(+2.34%) |
Apr 09, 2018 | 24.23 | 24.55 | 24.07 | 24.07 | 127,426 | +0.00(+0.00%) |
Apr 06, 2018 | 24.63 | 24.79 | 23.83 | 24.07 | 184,495 | -0.76(-3.07%) |
Apr 05, 2018 | 24.75 | 24.92 | 24.51 | 24.83 | 294,880 | +0.20(+0.82%) |
Apr 04, 2018 | 24.11 | 24.67 | 24.11 | 24.63 | 114,261 | +0.20(+0.82%) |
Apr 03, 2018 | 24.07 | 24.43 | 23.88 | 24.43 | 203,908 | +0.56(+2.36%) |
Apr 02, 2018 | 24.51 | 24.71 | 23.63 | 23.87 | 209,394 | -0.72(-2.94%) |
Mar 29, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.16(+0.66%) | |
Mar 28, 2018 | 24.47 | 24.71 | 24.05 | 24.43 | 286,325 | +0.00(+0.00%) |
Mar 27, 2018 | 24.43 | 24.87 | 24.17 | 24.43 | 486,558 | +0.04(+0.16%) |
Mar 26, 2018 | 23.87 | 24.47 | 23.71 | 24.39 | 400,448 | +0.84(+3.58%) |
Mar 23, 2018 | 24.79 | 24.87 | 23.55 | 23.55 | 392,309 | -1.17(-4.72%) |
Mar 22, 2018 | 25.32 | 25.52 | 24.71 | 24.71 | 210,429 | -0.84(-3.30%) |
Mar 21, 2018 | 25.64 | 25.82 | 25.38 | 25.56 | 216,307 | +0.00(+0.00%) |
Mar 20, 2018 | 25.76 | 25.80 | 25.44 | 25.56 | 170,623 | -0.20(-0.78%) |
Mar 19, 2018 | 25.76 | 26.04 | 25.48 | 25.76 | 253,315 | -0.08(-0.31%) |
Mar 16, 2018 | 25.60 | 25.96 | 25.56 | 25.84 | 1,048,721 | +0.20(+0.78%) |
Mar 15, 2018 | 25.56 | 25.72 | 25.32 | 25.64 | 248,867 | +0.16(+0.63%) |
Mar 14, 2018 | 25.96 | 25.96 | 25.44 | 25.48 | 311,352 | -0.36(-1.40%) |
Mar 13, 2018 | 25.88 | 26.16 | 25.80 | 25.84 | 371,109 | -0.04(-0.16%) |
Mar 12, 2018 | 25.68 | 26.08 | 25.52 | 25.88 | 546,887 | +0.80(+3.21%) |
Mar 09, 2018 | 25.24 | 25.24 | 24.43 | 25.08 | 515,387 | +0.08(+0.32%) |
Mar 08, 2018 | 25.32 | 25.40 | 24.83 | 25.00 | 129,321 | -0.20(-0.80%) |
Mar 07, 2018 | 24.63 | 25.36 | 24.63 | 25.20 | 246,504 | +0.40(+1.62%) |
Mar 06, 2018 | 24.43 | 24.87 | 24.03 | 24.79 | 334,580 | +0.48(+1.98%) |
Mar 05, 2018 | 24.03 | 24.47 | 23.75 | 24.31 | 562,722 | +0.12(+0.50%) |
Mar 02, 2018 | 23.79 | 24.35 | 23.59 | 24.19 | 244,709 | +0.30(+1.26%) |