Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.14 | 25.33 | 24.72 | 24.79 | 229,530 | -0.32(-1.27%) |
May 30, 2018 | 24.90 | 25.21 | 24.72 | 25.11 | 253,457 | +0.28(+1.13%) |
May 29, 2018 | 24.56 | 24.89 | 24.40 | 24.83 | 263,083 | +0.22(+0.89%) |
May 25, 2018 | 24.61 | 24.61 | 24.61 | 0 | +0.37(+1.53%) | |
May 24, 2018 | 24.58 | 24.60 | 23.96 | 24.24 | 216,398 | -0.30(-1.22%) |
May 23, 2018 | 24.16 | 24.56 | 24.10 | 24.54 | 179,725 | +0.31(+1.28%) |
May 22, 2018 | 24.90 | 24.91 | 24.16 | 24.23 | 210,210 | -0.48(-1.94%) |
May 21, 2018 | 24.43 | 24.86 | 24.42 | 24.71 | 310,487 | +0.43(+1.77%) |
May 18, 2018 | 24.14 | 24.49 | 23.86 | 24.28 | 463,004 | +0.14(+0.58%) |
May 17, 2018 | 24.08 | 24.42 | 23.95 | 24.14 | 186,537 | -0.11(-0.45%) |
May 16, 2018 | 24.10 | 24.42 | 23.89 | 24.25 | 195,471 | +0.18(+0.75%) |
May 15, 2018 | 24.00 | 24.26 | 23.81 | 24.07 | 236,195 | -0.01(-0.04%) |
May 14, 2018 | 24.01 | 24.44 | 23.97 | 24.08 | 185,013 | +0.20(+0.84%) |
May 11, 2018 | 23.97 | 24.15 | 23.63 | 23.88 | 185,606 | -0.07(-0.29%) |
May 10, 2018 | 23.96 | 24.06 | 23.13 | 23.95 | 307,751 | +0.00(+0.00%) |
May 09, 2018 | 23.32 | 24.43 | 23.19 | 23.95 | 615,997 | +0.74(+3.19%) |
May 08, 2018 | 22.57 | 23.47 | 22.57 | 23.21 | 391,096 | +0.41(+1.80%) |
May 07, 2018 | 23.75 | 24.07 | 22.48 | 22.80 | 708,395 | -0.89(-3.76%) |
May 04, 2018 | 22.89 | 24.50 | 22.35 | 23.69 | 1,332,701 | +2.74(+13.08%) |
May 03, 2018 | 21.08 | 21.08 | 20.51 | 20.95 | 492,503 | -0.28(-1.32%) |
May 02, 2018 | 21.23 | 21.52 | 21.09 | 21.23 | 239,306 | +0.06(+0.28%) |
May 01, 2018 | 20.78 | 21.21 | 20.67 | 21.17 | 218,829 | +0.33(+1.58%) |
Apr 30, 2018 | 21.26 | 21.50 | 20.77 | 20.84 | 225,332 | -0.44(-2.07%) |
Apr 27, 2018 | 21.46 | 21.51 | 21.08 | 21.28 | 202,503 | -0.11(-0.51%) |
Apr 26, 2018 | 21.15 | 21.58 | 21.11 | 21.39 | 219,005 | +0.33(+1.57%) |
Apr 25, 2018 | 21.37 | 21.73 | 20.82 | 21.06 | 196,668 | -0.27(-1.27%) |
Apr 24, 2018 | 21.45 | 21.63 | 21.02 | 21.33 | 323,516 | -0.04(-0.19%) |
Apr 23, 2018 | 21.61 | 21.63 | 21.18 | 21.37 | 197,151 | -0.18(-0.84%) |
Apr 20, 2018 | 21.61 | 21.81 | 21.37 | 21.55 | 178,423 | -0.14(-0.65%) |
Apr 19, 2018 | 21.73 | 21.85 | 21.59 | 21.69 | 219,435 | -0.20(-0.91%) |
Apr 18, 2018 | 21.85 | 22.05 | 21.52 | 21.89 | 302,322 | +0.06(+0.27%) |
Apr 17, 2018 | 21.85 | 21.98 | 21.63 | 21.83 | 265,240 | +0.11(+0.51%) |
Apr 16, 2018 | 21.51 | 21.86 | 21.17 | 21.72 | 385,840 | +0.37(+1.73%) |
Apr 13, 2018 | 22.05 | 22.45 | 21.22 | 21.35 | 311,767 | -0.42(-1.93%) |
Apr 12, 2018 | 21.88 | 22.34 | 21.57 | 21.77 | 392,139 | +0.10(+0.46%) |
Apr 11, 2018 | 21.75 | 22.03 | 21.57 | 21.67 | 194,739 | -0.15(-0.69%) |
Apr 10, 2018 | 21.62 | 21.93 | 21.35 | 21.82 | 275,900 | +0.62(+2.92%) |
Apr 09, 2018 | 20.92 | 21.59 | 20.88 | 21.20 | 303,219 | +0.43(+2.07%) |
Apr 06, 2018 | 20.92 | 21.32 | 20.55 | 20.77 | 308,264 | -0.38(-1.80%) |
Apr 05, 2018 | 21.51 | 21.75 | 20.86 | 21.15 | 396,573 | -0.21(-0.98%) |
Apr 04, 2018 | 20.77 | 21.47 | 20.63 | 21.36 | 361,814 | +0.19(+0.90%) |
Apr 03, 2018 | 21.03 | 21.42 | 20.88 | 21.17 | 277,107 | +0.26(+1.24%) |
Apr 02, 2018 | 21.36 | 21.64 | 20.60 | 20.91 | 336,617 | -0.57(-2.65%) |
Mar 29, 2018 | 21.48 | 21.48 | 21.48 | 0 | +0.28(+1.32%) | |
Mar 28, 2018 | 22.16 | 22.33 | 21.19 | 21.20 | 578,629 | -0.96(-4.33%) |
Mar 27, 2018 | 23.04 | 23.18 | 22.05 | 22.16 | 348,592 | -0.81(-3.53%) |
Mar 26, 2018 | 22.60 | 23.02 | 22.16 | 22.97 | 349,650 | +0.60(+2.68%) |
Mar 23, 2018 | 23.49 | 23.69 | 22.28 | 22.37 | 435,368 | -1.22(-5.17%) |
Mar 22, 2018 | 24.35 | 24.60 | 23.56 | 23.59 | 359,352 | -1.04(-4.22%) |
Mar 21, 2018 | 24.61 | 25.00 | 24.36 | 24.63 | 156,590 | -0.04(-0.16%) |
Mar 20, 2018 | 24.78 | 25.08 | 24.35 | 24.67 | 228,001 | -0.16(-0.64%) |
Mar 19, 2018 | 24.81 | 24.88 | 24.11 | 24.83 | 363,593 | +0.09(+0.36%) |
Mar 16, 2018 | 24.92 | 25.05 | 24.57 | 24.74 | 465,116 | -0.01(-0.04%) |
Mar 15, 2018 | 24.71 | 24.77 | 24.40 | 24.75 | 395,996 | +0.01(+0.04%) |
Mar 14, 2018 | 25.23 | 25.42 | 24.61 | 24.74 | 369,802 | -0.46(-1.83%) |
Mar 13, 2018 | 25.48 | 25.74 | 25.14 | 25.20 | 402,391 | -0.11(-0.43%) |
Mar 12, 2018 | 25.53 | 25.91 | 25.15 | 25.31 | 281,216 | -0.15(-0.59%) |
Mar 09, 2018 | 25.26 | 25.69 | 24.99 | 25.46 | 410,883 | +0.35(+1.39%) |
Mar 08, 2018 | 25.00 | 25.22 | 24.66 | 25.11 | 594,362 | +0.46(+1.87%) |
Mar 07, 2018 | 24.71 | 24.65 | 251,404 | +0.16(+0.65%) | ||
Mar 06, 2018 | 23.62 | 24.60 | 23.62 | 24.49 | 399,542 | +0.98(+4.17%) |
Mar 05, 2018 | 24.08 | 24.24 | 23.43 | 23.51 | 539,550 | -0.60(-2.49%) |
Mar 02, 2018 | 23.21 | 24.18 | 22.89 | 24.11 | 578,946 | +0.77(+3.30%) |