Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.64 | 26.99 | 26.41 | 26.95 | 15,129 | +0.62(+2.35%) |
May 30, 2018 | 26.25 | 27.02 | 26.06 | 26.33 | 8,522 | -0.15(-0.58%) |
May 29, 2018 | 26.29 | 26.83 | 26.06 | 26.48 | 12,007 | -0.12(-0.44%) |
May 25, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.43(+1.62%) | |
May 24, 2018 | 26.29 | 26.29 | 26.10 | 26.17 | 9,573 | -0.04(-0.15%) |
May 23, 2018 | 25.63 | 26.64 | 25.52 | 26.21 | 20,080 | -0.43(-1.60%) |
May 22, 2018 | 25.52 | 26.68 | 25.52 | 26.64 | 20,967 | +0.39(+1.47%) |
May 21, 2018 | 27.06 | 27.06 | 25.75 | 26.25 | 23,936 | +0.23(+0.89%) |
May 18, 2018 | 26.33 | 26.64 | 25.75 | 26.02 | 9,491 | -0.46(-1.75%) |
May 17, 2018 | 26.91 | 26.91 | 25.90 | 26.48 | 5,749 | +0.12(+0.44%) |
May 16, 2018 | 26.34 | 27.02 | 26.34 | 26.37 | 6,855 | -0.23(-0.87%) |
May 15, 2018 | 26.64 | 26.75 | 26.48 | 26.60 | 5,952 | -0.19(-0.72%) |
May 14, 2018 | 26.56 | 26.79 | 26.21 | 26.79 | 11,014 | -0.04(-0.14%) |
May 11, 2018 | 26.60 | 26.99 | 26.10 | 26.83 | 14,838 | +0.31(+1.17%) |
May 10, 2018 | 25.13 | 26.68 | 25.03 | 26.52 | 15,491 | +1.39(+5.54%) |
May 09, 2018 | 24.59 | 25.13 | 24.51 | 25.13 | 7,662 | +0.12(+0.46%) |
May 08, 2018 | 24.74 | 25.01 | 24.05 | 25.01 | 5,735 | +0.27(+1.09%) |
May 07, 2018 | 23.93 | 24.74 | 23.93 | 24.74 | 2,349 | +0.23(+0.95%) |
May 04, 2018 | 24.71 | 24.71 | 24.09 | 24.51 | 13,179 | -0.23(-0.94%) |
May 03, 2018 | 24.43 | 24.74 | 24.36 | 24.74 | 13,643 | +0.19(+0.79%) |
May 02, 2018 | 24.55 | 24.71 | 24.46 | 24.55 | 3,990 | -0.12(-0.49%) |
Apr 30, 2018 | 24.67 | 24.67 | 24.67 | 200 | -0.07(-0.29%) | |
Apr 26, 2018 | 24.74 | 24.74 | 24.74 | 138 | +0.08(+0.31%) | |
Apr 25, 2018 | 24.67 | 24.67 | 24.67 | 24.67 | 212 | +0.19(+0.79%) |
Apr 24, 2018 | 24.36 | 24.47 | 24.36 | 24.47 | 3,309 | -0.27(-1.09%) |
Apr 23, 2018 | 24.32 | 24.74 | 24.32 | 24.74 | 5,357 | +0.39(+1.59%) |
Apr 20, 2018 | 24.31 | 24.36 | 24.19 | 24.36 | 5,003 | +0.00(+0.00%) |
Apr 19, 2018 | 24.28 | 24.36 | 23.41 | 24.36 | 8,914 | +0.35(+1.45%) |
Apr 18, 2018 | 23.43 | 24.56 | 23.24 | 24.01 | 28,016 | -0.19(-0.78%) |
Apr 17, 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 937 | -0.86(-3.43%) |
Apr 13, 2018 | 25.06 | 25.06 | 25.06 | 40 | -0.07(-0.30%) | |
Apr 12, 2018 | 25.09 | 25.13 | 25.09 | 25.13 | 1,337 | -0.02(-0.08%) |
Apr 11, 2018 | 24.75 | 25.15 | 24.75 | 25.15 | 919 | -0.09(-0.37%) |
Apr 10, 2018 | 24.79 | 25.25 | 24.74 | 25.24 | 6,710 | +0.19(+0.75%) |
Apr 05, 2018 | 25.06 | 25.06 | 25.06 | 0 | +0.77(+3.18%) | |
Apr 04, 2018 | 24.29 | 24.29 | 24.29 | 24.29 | 576 | +0.62(+2.64%) |
Apr 03, 2018 | 23.85 | 23.97 | 23.58 | 23.66 | 4,364 | -0.27(-1.13%) |
Apr 02, 2018 | 23.93 | 23.93 | 23.93 | 23.93 | 237 | -0.08(-0.32%) |
Mar 29, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.50(+2.14%) | |
Mar 28, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 219 | +0.25(+1.09%) |
Mar 27, 2018 | 23.43 | 23.62 | 23.20 | 23.25 | 4,355 | +0.21(+0.92%) |
Mar 26, 2018 | 23.00 | 23.43 | 23.00 | 23.04 | 9,854 | -0.58(-2.46%) |
Mar 23, 2018 | 23.24 | 23.62 | 23.24 | 23.62 | 1,017 | +0.19(+0.83%) |
Mar 22, 2018 | 23.26 | 23.62 | 23.00 | 23.43 | 6,418 | +0.10(+0.41%) |
Mar 21, 2018 | 23.20 | 23.33 | 23.04 | 23.33 | 1,722 | -0.25(-1.04%) |
Mar 20, 2018 | 23.41 | 23.62 | 23.36 | 23.58 | 2,088 | -0.04(-0.19%) |
Mar 19, 2018 | 23.39 | 23.62 | 23.39 | 23.62 | 4,642 | +0.23(+0.99%) |
Mar 16, 2018 | 23.39 | 23.39 | 22.50 | 23.39 | 6,706 | -0.23(-0.98%) |
Mar 15, 2018 | 23.62 | 23.62 | 23.43 | 23.62 | 5,784 | +0.00(+0.00%) |
Mar 14, 2018 | 23.62 | 23.67 | 23.27 | 23.62 | 2,704 | +0.00(+0.00%) |
Mar 12, 2018 | 23.62 | 23.62 | 23.62 | 14 | +0.41(+1.75%) | |
Mar 09, 2018 | 22.78 | 23.22 | 22.78 | 23.22 | 1,138 | +0.21(+0.92%) |
Mar 08, 2018 | 22.35 | 23.00 | 22.35 | 23.00 | 2,876 | +0.40(+1.78%) |
Mar 07, 2018 | 22.41 | 22.64 | 22.41 | 22.60 | 1,662 | +0.23(+1.03%) |
Mar 06, 2018 | 22.33 | 22.64 | 22.26 | 22.37 | 5,321 | -0.22(-0.99%) |
Mar 02, 2018 | 22.59 | 22.59 | 22.59 | 957 | +0.26(+1.17%) |