Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.78 | 24.89 | 24.55 | 24.83 | 157,494 | -0.32(-1.27%) |
May 30, 2018 | 24.99 | 25.23 | 24.84 | 25.15 | 192,255 | +0.46(+1.86%) |
May 29, 2018 | 24.80 | 24.84 | 24.45 | 24.69 | 357,903 | -0.92(-3.59%) |
May 25, 2018 | 25.61 | 25.61 | 25.61 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 25.75 | 25.77 | 25.38 | 25.59 | 94,006 | -0.15(-0.58%) |
May 23, 2018 | 25.59 | 25.79 | 25.54 | 25.74 | 207,281 | -0.69(-2.61%) |
May 22, 2018 | 26.45 | 26.55 | 26.43 | 26.43 | 237,032 | +0.03(+0.11%) |
May 21, 2018 | 26.24 | 26.52 | 26.11 | 26.40 | 174,956 | +0.19(+0.72%) |
May 18, 2018 | 26.13 | 26.23 | 26.10 | 26.21 | 166,439 | +0.01(+0.04%) |
May 17, 2018 | 26.18 | 26.24 | 26.11 | 26.20 | 741,474 | +0.03(+0.11%) |
May 16, 2018 | 26.10 | 26.22 | 26.07 | 26.17 | 132,755 | +0.14(+0.54%) |
May 15, 2018 | 25.97 | 26.09 | 25.89 | 26.03 | 98,861 | +0.12(+0.46%) |
May 14, 2018 | 26.00 | 26.05 | 25.86 | 25.91 | 115,059 | -0.03(-0.12%) |
May 11, 2018 | 25.99 | 26.05 | 25.91 | 25.94 | 70,439 | -0.19(-0.73%) |
May 10, 2018 | 25.95 | 26.13 | 25.88 | 26.13 | 208,294 | +0.50(+1.95%) |
May 09, 2018 | 25.38 | 25.67 | 25.37 | 25.63 | 383,542 | +0.10(+0.39%) |
May 08, 2018 | 25.39 | 25.56 | 25.33 | 25.53 | 397,354 | -0.04(-0.16%) |
May 07, 2018 | 25.53 | 25.63 | 25.50 | 25.57 | 171,912 | -0.61(-2.33%) |
May 04, 2018 | 25.84 | 26.21 | 25.84 | 26.18 | 195,164 | +0.11(+0.42%) |
May 03, 2018 | 25.92 | 26.07 | 25.60 | 26.07 | 111,477 | -0.05(-0.21%) |
May 02, 2018 | 26.24 | 26.30 | 26.07 | 26.12 | 166,736 | +0.20(+0.79%) |
May 01, 2018 | 25.75 | 26.02 | 25.64 | 25.92 | 102,844 | -0.13(-0.50%) |
Apr 30, 2018 | 25.93 | 26.12 | 25.92 | 26.05 | 95,855 | -0.11(-0.42%) |
Apr 27, 2018 | 26.12 | 26.20 | 25.95 | 26.16 | 91,781 | +0.19(+0.73%) |
Apr 26, 2018 | 25.72 | 26.03 | 25.52 | 25.97 | 770,827 | +0.27(+1.05%) |
Apr 25, 2018 | 25.75 | 25.84 | 25.50 | 25.70 | 393,430 | -0.48(-1.85%) |
Apr 24, 2018 | 26.45 | 26.46 | 26.08 | 26.18 | 545,455 | -0.43(-1.60%) |
Apr 23, 2018 | 26.61 | 26.69 | 26.48 | 26.61 | 86,015 | -0.07(-0.24%) |
Apr 20, 2018 | 26.66 | 26.71 | 26.51 | 26.68 | 109,438 | +0.11(+0.41%) |
Apr 19, 2018 | 26.63 | 26.67 | 26.50 | 26.57 | 488,321 | -0.06(-0.23%) |
Apr 18, 2018 | 26.61 | 26.70 | 26.56 | 26.62 | 247,333 | +0.21(+0.81%) |
Apr 17, 2018 | 26.34 | 26.49 | 26.26 | 26.41 | 2,867,628 | +0.26(+0.99%) |
Apr 16, 2018 | 26.17 | 26.17 | 26.00 | 26.15 | 237,250 | +0.20(+0.77%) |
Apr 13, 2018 | 26.02 | 26.09 | 25.88 | 25.95 | 179,644 | +0.09(+0.33%) |
Apr 12, 2018 | 25.90 | 25.99 | 25.81 | 25.86 | 130,910 | +0.22(+0.88%) |
Apr 11, 2018 | 25.65 | 25.81 | 25.58 | 25.64 | 139,561 | -0.32(-1.23%) |
Apr 10, 2018 | 25.92 | 26.03 | 25.85 | 25.96 | 169,268 | -0.01(-0.04%) |
Apr 09, 2018 | 25.72 | 26.05 | 25.60 | 25.97 | 147,906 | +0.22(+0.85%) |
Apr 06, 2018 | 25.75 | 25.88 | 25.62 | 25.75 | 174,856 | -0.05(-0.19%) |
Apr 05, 2018 | 25.87 | 25.92 | 25.78 | 25.80 | 129,627 | +0.26(+1.02%) |
Apr 04, 2018 | 24.97 | 25.54 | 24.93 | 25.54 | 574,295 | +0.27(+1.07%) |
Apr 03, 2018 | 25.15 | 25.34 | 25.03 | 25.27 | 118,397 | +0.31(+1.24%) |
Apr 02, 2018 | 25.50 | 25.56 | 24.84 | 24.96 | 105,324 | -0.43(-1.69%) |
Mar 29, 2018 | 25.39 | 25.39 | 25.39 | 0 | +0.43(+1.72%) | |
Mar 28, 2018 | 25.12 | 25.27 | 24.89 | 24.96 | 231,469 | -0.39(-1.54%) |
Mar 27, 2018 | 25.50 | 25.71 | 25.19 | 25.35 | 125,286 | -0.12(-0.49%) |
Mar 26, 2018 | 25.31 | 25.48 | 24.98 | 25.48 | 159,904 | +0.66(+2.64%) |
Mar 23, 2018 | 25.29 | 25.35 | 24.79 | 24.82 | 151,552 | -0.41(-1.61%) |
Mar 22, 2018 | 25.47 | 25.53 | 25.17 | 25.23 | 89,457 | -0.81(-3.13%) |
Mar 21, 2018 | 25.91 | 26.20 | 25.90 | 26.04 | 91,420 | +0.12(+0.46%) |
Mar 20, 2018 | 25.77 | 25.98 | 25.77 | 25.92 | 143,016 | +0.09(+0.35%) |
Mar 19, 2018 | 25.86 | 25.89 | 25.71 | 25.83 | 98,221 | -0.19(-0.73%) |
Mar 16, 2018 | 25.80 | 26.11 | 25.79 | 26.02 | 139,914 | +0.10(+0.39%) |
Mar 15, 2018 | 25.76 | 25.98 | 25.73 | 25.92 | 159,610 | +0.06(+0.23%) |
Mar 14, 2018 | 26.00 | 26.00 | 25.71 | 25.86 | 123,082 | +0.01(+0.04%) |
Mar 13, 2018 | 26.33 | 26.34 | 25.80 | 25.85 | 194,950 | -0.52(-1.99%) |
Mar 12, 2018 | 26.31 | 26.42 | 26.27 | 26.38 | 142,863 | +0.18(+0.67%) |
Mar 09, 2018 | 26.12 | 26.26 | 26.08 | 26.20 | 129,829 | -0.05(-0.21%) |
Mar 08, 2018 | 26.27 | 26.43 | 26.17 | 26.25 | 76,111 | -0.10(-0.38%) |
Mar 07, 2018 | 26.19 | 26.40 | 26.13 | 26.36 | 83,409 | +0.37(+1.40%) |
Mar 06, 2018 | 26.10 | 26.14 | 25.86 | 25.99 | 176,093 | -0.14(-0.54%) |
Mar 05, 2018 | 25.61 | 26.19 | 25.60 | 26.13 | 162,752 | +0.38(+1.50%) |
Mar 02, 2018 | 25.52 | 25.77 | 25.48 | 25.75 | 209,882 | -0.07(-0.29%) |