Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.96 | 25.96 | 25.65 | 25.65 | 160,123 | -0.28(-1.08%) |
May 30, 2018 | 25.19 | 25.99 | 25.19 | 25.93 | 198,648 | +0.56(+2.21%) |
May 29, 2018 | 25.35 | 25.57 | 25.30 | 25.37 | 148,841 | +0.05(+0.20%) |
May 28, 2018 | 25.38 | 25.43 | 25.28 | 25.32 | 53,351 | -0.06(-0.24%) |
May 25, 2018 | 25.25 | 25.38 | 25.11 | 25.38 | 85,452 | +0.28(+1.12%) |
May 24, 2018 | 24.98 | 25.15 | 24.75 | 25.10 | 136,812 | +0.32(+1.29%) |
May 23, 2018 | 24.45 | 24.97 | 24.45 | 24.78 | 141,813 | +0.34(+1.39%) |
May 22, 2018 | 24.87 | 24.87 | 24.27 | 24.44 | 494,398 | -0.18(-0.73%) |
May 18, 2018 | 24.62 | 24.62 | 24.62 | 0 | -0.35(-1.40%) | |
May 17, 2018 | 24.88 | 25.10 | 24.53 | 24.97 | 210,113 | +0.21(+0.85%) |
May 16, 2018 | 25.05 | 25.05 | 24.72 | 24.76 | 205,346 | -0.22(-0.88%) |
May 15, 2018 | 25.09 | 25.13 | 24.72 | 24.98 | 177,144 | -0.02(-0.08%) |
May 14, 2018 | 25.33 | 25.35 | 24.89 | 25.00 | 158,238 | -0.25(-0.99%) |
May 11, 2018 | 25.32 | 25.38 | 25.23 | 25.25 | 137,788 | -0.07(-0.28%) |
May 10, 2018 | 25.26 | 25.42 | 25.15 | 25.32 | 131,946 | +0.05(+0.20%) |
May 09, 2018 | 25.46 | 25.50 | 25.06 | 25.27 | 241,212 | -0.11(-0.43%) |
May 08, 2018 | 25.89 | 25.89 | 25.28 | 25.38 | 157,884 | -0.32(-1.25%) |
May 07, 2018 | 25.09 | 25.86 | 25.03 | 25.70 | 275,727 | +0.68(+2.72%) |
May 04, 2018 | 25.08 | 25.16 | 24.87 | 25.02 | 224,750 | +0.20(+0.81%) |
May 03, 2018 | 25.22 | 25.22 | 24.71 | 24.82 | 241,515 | -0.28(-1.12%) |
May 02, 2018 | 24.77 | 25.20 | 24.59 | 25.10 | 277,948 | +0.33(+1.33%) |
May 01, 2018 | 24.76 | 24.98 | 24.69 | 24.77 | 57,432 | -0.03(-0.12%) |
Apr 30, 2018 | 25.07 | 25.18 | 24.80 | 24.80 | 56,128 | -0.30(-1.20%) |
Apr 27, 2018 | 24.98 | 25.27 | 24.98 | 25.10 | 45,783 | +0.09(+0.36%) |
Apr 26, 2018 | 24.88 | 25.09 | 24.88 | 25.01 | 202,102 | +0.21(+0.85%) |
Apr 25, 2018 | 24.89 | 25.00 | 24.66 | 24.80 | 122,768 | -0.11(-0.44%) |
Apr 24, 2018 | 24.94 | 25.16 | 24.76 | 24.91 | 96,503 | -0.03(-0.12%) |
Apr 23, 2018 | 24.87 | 25.02 | 24.73 | 24.94 | 279,533 | +0.08(+0.32%) |
Apr 20, 2018 | 25.01 | 25.01 | 24.67 | 24.86 | 110,498 | +0.09(+0.36%) |
Apr 19, 2018 | 24.78 | 24.85 | 24.61 | 24.77 | 287,321 | +0.07(+0.28%) |
Apr 18, 2018 | 24.37 | 24.70 | 24.37 | 24.70 | 380,105 | +0.33(+1.35%) |
Apr 17, 2018 | 23.94 | 24.50 | 23.90 | 24.37 | 280,178 | +0.51(+2.14%) |
Apr 16, 2018 | 24.09 | 24.10 | 23.72 | 23.86 | 269,608 | -0.04(-0.17%) |
Apr 13, 2018 | 23.80 | 24.14 | 23.65 | 23.90 | 191,257 | +0.25(+1.06%) |
Apr 12, 2018 | 23.52 | 23.69 | 23.30 | 23.65 | 206,355 | +0.30(+1.28%) |
Apr 11, 2018 | 23.81 | 23.93 | 23.33 | 23.35 | 222,766 | -0.62(-2.59%) |
Apr 10, 2018 | 24.17 | 24.27 | 23.79 | 23.97 | 168,662 | -0.18(-0.75%) |
Apr 09, 2018 | 24.17 | 24.55 | 24.06 | 24.15 | 179,966 | -0.02(-0.08%) |
Apr 06, 2018 | 24.25 | 24.46 | 24.10 | 24.17 | 153,462 | -0.08(-0.33%) |
Apr 05, 2018 | 24.39 | 24.51 | 24.05 | 24.25 | 285,504 | +0.07(+0.29%) |
Apr 04, 2018 | 23.80 | 24.29 | 23.69 | 24.18 | 161,267 | +0.34(+1.43%) |
Apr 03, 2018 | 24.23 | 24.29 | 23.68 | 23.84 | 227,972 | -0.33(-1.37%) |
Apr 02, 2018 | 24.86 | 25.10 | 24.03 | 24.17 | 200,504 | -0.56(-2.26%) |
Mar 29, 2018 | 24.73 | 24.73 | 24.73 | 0 | -0.52(-2.06%) | |
Mar 28, 2018 | 24.71 | 25.72 | 24.60 | 25.25 | 299,852 | +0.51(+2.06%) |
Mar 27, 2018 | 24.95 | 25.06 | 23.50 | 24.74 | 714,519 | -0.16(-0.64%) |
Mar 26, 2018 | 24.70 | 24.95 | 24.56 | 24.90 | 143,954 | +0.27(+1.10%) |
Mar 23, 2018 | 25.28 | 25.43 | 24.56 | 24.63 | 199,404 | -0.68(-2.69%) |
Mar 22, 2018 | 25.55 | 25.62 | 25.23 | 25.31 | 102,225 | -0.24(-0.94%) |
Mar 21, 2018 | 25.80 | 25.89 | 25.54 | 25.55 | 155,578 | -0.28(-1.08%) |
Mar 20, 2018 | 26.15 | 26.38 | 25.75 | 25.83 | 177,169 | -0.33(-1.26%) |
Mar 19, 2018 | 26.48 | 26.48 | 26.12 | 26.16 | 110,265 | -0.17(-0.65%) |
Mar 16, 2018 | 26.53 | 26.67 | 26.33 | 26.33 | 183,719 | -0.15(-0.57%) |
Mar 15, 2018 | 26.80 | 26.87 | 26.28 | 26.48 | 158,809 | -0.24(-0.90%) |
Mar 14, 2018 | 26.56 | 26.86 | 26.55 | 26.72 | 134,500 | +0.16(+0.60%) |
Mar 13, 2018 | 26.58 | 26.74 | 26.34 | 26.56 | 116,393 | +0.13(+0.49%) |
Mar 12, 2018 | 26.41 | 26.75 | 26.29 | 26.43 | 101,002 | -0.19(-0.71%) |
Mar 09, 2018 | 26.51 | 26.62 | 26.37 | 26.62 | 91,363 | +0.11(+0.41%) |
Mar 08, 2018 | 26.51 | 26.70 | 26.41 | 26.51 | 41,177 | +0.01(+0.04%) |
Mar 07, 2018 | 26.24 | 26.71 | 26.24 | 26.50 | 214,359 | +0.15(+0.57%) |
Mar 06, 2018 | 26.30 | 26.65 | 26.08 | 26.35 | 85,208 | +0.00(+0.00%) |
Mar 05, 2018 | 26.00 | 26.46 | 26.00 | 26.35 | 161,870 | +0.35(+1.35%) |
Mar 02, 2018 | 25.95 | 26.23 | 25.95 | 26.00 | 97,112 | -0.05(-0.19%) |