Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.31 | 25.31 | 24.62 | 24.98 | 220,865 | -0.31(-1.23%) |
May 30, 2018 | 25.31 | 25.90 | 25.24 | 25.29 | 157,977 | -0.05(-0.20%) |
May 29, 2018 | 24.86 | 25.42 | 24.43 | 25.34 | 209,883 | +0.39(+1.56%) |
May 25, 2018 | 24.95 | 24.95 | 24.95 | 0 | -0.29(-1.15%) | |
May 24, 2018 | 25.09 | 25.45 | 24.99 | 25.24 | 124,636 | +0.10(+0.40%) |
May 23, 2018 | 25.37 | 25.69 | 25.07 | 25.14 | 146,408 | -0.15(-0.59%) |
May 22, 2018 | 25.83 | 25.84 | 25.27 | 25.29 | 100,976 | -0.46(-1.79%) |
May 21, 2018 | 25.32 | 25.85 | 25.25 | 25.75 | 242,579 | +0.50(+1.98%) |
May 18, 2018 | 25.09 | 25.46 | 24.97 | 25.25 | 253,796 | +0.30(+1.20%) |
May 17, 2018 | 24.85 | 25.12 | 24.66 | 24.95 | 515,784 | +0.25(+1.01%) |
May 16, 2018 | 24.48 | 24.84 | 24.07 | 24.70 | 426,695 | +0.19(+0.78%) |
May 15, 2018 | 24.47 | 25.15 | 24.21 | 24.51 | 527,094 | +0.01(+0.04%) |
May 14, 2018 | 23.87 | 24.82 | 23.75 | 24.50 | 783,778 | +0.66(+2.77%) |
May 11, 2018 | 23.67 | 23.92 | 23.56 | 23.84 | 140,385 | +0.23(+0.97%) |
May 10, 2018 | 23.45 | 23.75 | 23.33 | 23.61 | 167,880 | +0.09(+0.38%) |
May 09, 2018 | 24.50 | 24.69 | 22.93 | 23.52 | 313,549 | +0.12(+0.51%) |
May 08, 2018 | 23.42 | 23.69 | 23.35 | 23.40 | 249,593 | -0.07(-0.30%) |
May 07, 2018 | 22.92 | 23.52 | 22.72 | 23.47 | 376,280 | +0.68(+2.98%) |
May 04, 2018 | 22.85 | 23.33 | 22.51 | 22.79 | 354,807 | +0.02(+0.09%) |
May 03, 2018 | 22.82 | 23.16 | 22.54 | 22.77 | 626,953 | -0.05(-0.22%) |
May 02, 2018 | 22.00 | 23.03 | 22.00 | 22.82 | 209,696 | +0.79(+3.59%) |
May 01, 2018 | 21.95 | 22.07 | 21.85 | 22.03 | 123,728 | -0.01(-0.05%) |
Apr 30, 2018 | 22.05 | 22.13 | 21.92 | 22.04 | 73,712 | +0.05(+0.23%) |
Apr 27, 2018 | 22.24 | 22.24 | 21.88 | 21.99 | 78,961 | -0.20(-0.90%) |
Apr 26, 2018 | 22.53 | 22.61 | 22.17 | 22.19 | 79,072 | -0.37(-1.64%) |
Apr 25, 2018 | 22.55 | 22.70 | 22.41 | 22.56 | 81,947 | +0.02(+0.09%) |
Apr 24, 2018 | 22.76 | 22.85 | 22.37 | 22.54 | 86,624 | -0.15(-0.66%) |
Apr 23, 2018 | 22.68 | 22.94 | 22.49 | 22.69 | 82,607 | +0.08(+0.35%) |
Apr 20, 2018 | 22.66 | 22.88 | 22.52 | 22.61 | 75,636 | -0.17(-0.75%) |
Apr 19, 2018 | 22.88 | 23.11 | 22.71 | 22.78 | 61,697 | -0.09(-0.39%) |
Apr 18, 2018 | 23.05 | 23.16 | 22.86 | 22.87 | 102,213 | -0.15(-0.65%) |
Apr 17, 2018 | 23.24 | 23.24 | 22.87 | 23.02 | 80,514 | -0.20(-0.86%) |
Apr 16, 2018 | 22.69 | 23.42 | 22.52 | 23.22 | 130,069 | +0.62(+2.74%) |
Apr 13, 2018 | 22.61 | 22.69 | 22.49 | 22.60 | 64,810 | +0.04(+0.18%) |
Apr 12, 2018 | 22.49 | 22.75 | 22.45 | 22.56 | 112,110 | +0.16(+0.71%) |
Apr 11, 2018 | 22.28 | 22.48 | 22.27 | 22.40 | 80,443 | +0.00(+0.00%) |
Apr 10, 2018 | 22.65 | 22.86 | 22.38 | 22.40 | 142,806 | +0.00(+0.00%) |
Apr 09, 2018 | 22.88 | 22.95 | 22.34 | 22.40 | 225,272 | -0.37(-1.62%) |
Apr 06, 2018 | 23.07 | 23.35 | 22.58 | 22.77 | 86,262 | -0.46(-1.98%) |
Apr 05, 2018 | 22.97 | 23.26 | 22.75 | 23.23 | 152,020 | +0.39(+1.71%) |
Apr 04, 2018 | 22.62 | 23.04 | 22.60 | 22.84 | 132,615 | +0.10(+0.44%) |
Apr 03, 2018 | 22.78 | 22.98 | 22.30 | 22.74 | 360,677 | -0.02(-0.09%) |
Apr 02, 2018 | 22.77 | 22.86 | 22.29 | 22.76 | 196,273 | -0.06(-0.26%) |
Mar 29, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.03(+0.13%) | |
Mar 28, 2018 | 23.29 | 23.40 | 22.77 | 22.79 | 169,972 | -0.48(-2.06%) |
Mar 27, 2018 | 23.63 | 23.71 | 23.16 | 23.27 | 133,468 | -0.31(-1.31%) |
Mar 26, 2018 | 23.44 | 23.66 | 23.20 | 23.58 | 128,813 | +0.46(+1.99%) |
Mar 23, 2018 | 23.18 | 23.54 | 23.10 | 23.12 | 219,347 | -0.17(-0.73%) |
Mar 22, 2018 | 23.06 | 23.62 | 23.05 | 23.29 | 148,679 | +0.02(+0.09%) |
Mar 21, 2018 | 23.14 | 23.80 | 23.13 | 23.27 | 108,559 | +0.09(+0.39%) |
Mar 20, 2018 | 23.36 | 23.51 | 22.88 | 23.18 | 164,763 | -0.19(-0.81%) |
Mar 19, 2018 | 23.44 | 23.46 | 23.01 | 23.37 | 180,659 | -0.06(-0.26%) |
Mar 16, 2018 | 23.09 | 23.75 | 23.09 | 23.43 | 198,661 | +0.32(+1.38%) |
Mar 15, 2018 | 23.34 | 23.35 | 23.04 | 23.11 | 77,666 | -0.25(-1.07%) |
Mar 14, 2018 | 23.63 | 23.66 | 23.30 | 23.36 | 52,693 | -0.18(-0.76%) |
Mar 13, 2018 | 23.91 | 23.91 | 23.49 | 23.54 | 80,906 | -0.30(-1.26%) |
Mar 12, 2018 | 23.75 | 23.90 | 23.67 | 23.84 | 80,398 | +0.14(+0.59%) |
Mar 09, 2018 | 23.26 | 23.73 | 23.05 | 23.70 | 131,592 | +0.50(+2.16%) |
Mar 08, 2018 | 23.80 | 23.90 | 23.17 | 23.20 | 86,886 | -0.63(-2.64%) |
Mar 07, 2018 | 23.44 | 23.88 | 23.38 | 23.83 | 151,557 | +0.17(+0.72%) |
Mar 06, 2018 | 23.20 | 23.68 | 23.05 | 23.66 | 123,844 | +0.32(+1.37%) |
Mar 05, 2018 | 23.84 | 23.92 | 23.28 | 23.34 | 185,579 | -0.45(-1.89%) |
Mar 02, 2018 | 23.20 | 23.84 | 23.20 | 23.79 | 113,788 | +0.40(+1.71%) |