Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.75 | 26.75 | 25.97 | 25.97 | 24,101 | +0.12(+0.47%) |
May 30, 2018 | 25.74 | 26.14 | 25.74 | 25.85 | 15,024 | +0.00(+0.00%) |
May 29, 2018 | 26.75 | 26.75 | 25.28 | 25.85 | 34,695 | -0.21(-0.79%) |
May 25, 2018 | 26.05 | 26.05 | 26.05 | 0 | +0.47(+1.82%) | |
May 24, 2018 | 25.97 | 25.97 | 25.57 | 25.59 | 11,768 | +0.18(+0.71%) |
May 23, 2018 | 25.31 | 25.77 | 25.28 | 25.41 | 7,287 | +0.09(+0.34%) |
May 22, 2018 | 25.45 | 25.45 | 25.31 | 25.32 | 6,652 | +0.27(+1.07%) |
May 21, 2018 | 25.19 | 25.49 | 25.02 | 25.05 | 11,299 | +0.00(+0.00%) |
May 18, 2018 | 25.34 | 25.34 | 25.05 | 25.05 | 2,738 | -0.13(-0.50%) |
May 17, 2018 | 25.14 | 25.32 | 25.03 | 25.18 | 7,862 | -0.03(-0.12%) |
May 16, 2018 | 25.18 | 25.52 | 25.18 | 25.21 | 6,525 | +0.52(+2.10%) |
May 15, 2018 | 24.52 | 24.81 | 24.49 | 24.69 | 12,235 | +0.19(+0.77%) |
May 14, 2018 | 24.34 | 24.85 | 24.34 | 24.50 | 4,453 | +0.42(+1.73%) |
May 11, 2018 | 24.33 | 24.40 | 23.90 | 24.08 | 3,310 | -0.59(-2.41%) |
May 10, 2018 | 24.57 | 24.85 | 24.34 | 24.68 | 7,832 | +0.39(+1.60%) |
May 09, 2018 | 23.90 | 24.29 | 23.90 | 24.29 | 5,211 | +0.27(+1.11%) |
May 08, 2018 | 24.07 | 24.07 | 23.92 | 24.02 | 2,877 | +0.37(+1.58%) |
May 07, 2018 | 23.77 | 24.26 | 23.65 | 23.65 | 3,029 | +0.31(+1.32%) |
May 04, 2018 | 23.18 | 23.34 | 23.18 | 23.34 | 987 | +0.39(+1.69%) |
May 03, 2018 | 22.70 | 23.12 | 22.70 | 22.95 | 3,994 | -0.17(-0.75%) |
May 02, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 251 | +0.09(+0.38%) |
May 01, 2018 | 23.04 | 23.04 | 22.77 | 23.04 | 2,522 | -0.02(-0.08%) |
Apr 30, 2018 | 23.20 | 23.26 | 23.06 | 23.06 | 1,289 | -0.16(-0.67%) |
Apr 27, 2018 | 23.04 | 23.51 | 23.01 | 23.21 | 6,713 | +0.43(+1.89%) |
Apr 26, 2018 | 22.79 | 22.79 | 22.78 | 22.78 | 294 | -0.35(-1.49%) |
Apr 25, 2018 | 23.49 | 23.49 | 23.13 | 23.13 | 3,005 | +0.00(+0.00%) |
Apr 24, 2018 | 23.32 | 23.32 | 23.13 | 23.13 | 60,625 | +0.57(+2.52%) |
Apr 23, 2018 | 22.51 | 22.86 | 22.51 | 22.56 | 15,962 | -0.60(-2.57%) |
Apr 20, 2018 | 23.21 | 23.22 | 22.87 | 23.15 | 108,326 | -0.16(-0.70%) |
Apr 19, 2018 | 23.08 | 23.45 | 23.08 | 23.32 | 100,410 | +0.10(+0.45%) |
Apr 18, 2018 | 22.83 | 23.24 | 22.83 | 23.21 | 135,487 | +0.04(+0.19%) |
Apr 17, 2018 | 22.89 | 23.26 | 22.61 | 23.17 | 83,321 | -0.16(-0.67%) |
Apr 16, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 900 | +0.23(+1.01%) |
Apr 13, 2018 | 23.38 | 23.54 | 22.82 | 23.09 | 28,116 | -1.07(-4.43%) |
Apr 12, 2018 | 24.01 | 24.16 | 23.78 | 24.16 | 5,339 | +0.17(+0.72%) |
Apr 11, 2018 | 23.86 | 24.08 | 23.72 | 23.99 | 10,596 | -0.66(-2.66%) |
Apr 10, 2018 | 24.76 | 24.76 | 23.96 | 24.65 | 13,458 | +0.33(+1.35%) |
Apr 09, 2018 | 24.31 | 24.58 | 24.31 | 24.32 | 6,113 | +0.33(+1.37%) |
Apr 06, 2018 | 24.08 | 24.57 | 23.99 | 23.99 | 4,692 | -0.58(-2.35%) |
Apr 05, 2018 | 24.39 | 24.70 | 24.39 | 24.57 | 10,589 | +0.06(+0.25%) |
Apr 04, 2018 | 23.91 | 24.51 | 23.90 | 24.51 | 15,914 | +0.78(+3.27%) |
Apr 03, 2018 | 23.61 | 23.96 | 23.49 | 23.73 | 4,601 | +0.43(+1.85%) |
Apr 02, 2018 | 23.80 | 23.82 | 23.30 | 23.30 | 8,044 | -0.22(-0.95%) |
Mar 29, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.33(+1.41%) | |
Mar 28, 2018 | 23.20 | 23.49 | 23.20 | 23.20 | 4,025 | -0.27(-1.16%) |
Mar 27, 2018 | 23.79 | 23.93 | 23.46 | 23.47 | 22,235 | -0.17(-0.71%) |
Mar 26, 2018 | 23.64 | 23.88 | 23.39 | 23.64 | 4,896 | +1.14(+5.06%) |
Mar 23, 2018 | 23.06 | 23.06 | 22.50 | 22.50 | 10,841 | -0.56(-2.43%) |
Mar 22, 2018 | 23.07 | 23.36 | 23.06 | 23.06 | 6,808 | -0.70(-2.94%) |
Mar 21, 2018 | 23.57 | 23.82 | 23.57 | 23.76 | 13,920 | -0.28(-1.15%) |
Mar 20, 2018 | 23.95 | 24.07 | 23.91 | 24.03 | 22,189 | +1.12(+4.90%) |
Mar 19, 2018 | 23.00 | 23.00 | 22.89 | 22.91 | 2,704 | +0.25(+1.10%) |
Mar 16, 2018 | 22.66 | 22.67 | 22.60 | 22.66 | 5,724 | +0.11(+0.50%) |
Mar 15, 2018 | 22.52 | 22.71 | 22.52 | 22.55 | 5,075 | +0.11(+0.50%) |
Mar 14, 2018 | 22.55 | 22.55 | 22.44 | 22.44 | 28,045 | +0.00(+0.00%) |
Mar 13, 2018 | 22.68 | 22.68 | 22.44 | 22.44 | 9,096 | -0.37(-1.63%) |
Mar 12, 2018 | 22.86 | 22.86 | 22.76 | 22.81 | 5,386 | +0.01(+0.05%) |
Mar 09, 2018 | 22.51 | 22.82 | 22.51 | 22.80 | 14,144 | +0.54(+2.43%) |
Mar 08, 2018 | 22.25 | 22.26 | 22.04 | 22.26 | 6,139 | +0.61(+2.83%) |
Mar 07, 2018 | 21.67 | 21.67 | 21.64 | 21.64 | 3,476 | +0.04(+0.20%) |
Mar 06, 2018 | 21.59 | 21.62 | 21.55 | 21.60 | 6,354 | +0.35(+1.62%) |
Mar 05, 2018 | 21.22 | 21.25 | 21.14 | 21.25 | 4,316 | +0.21(+1.00%) |
Mar 02, 2018 | 20.94 | 21.04 | 20.94 | 21.04 | 2,737 | +0.00(+0.02%) |