Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.95 | 24.95 | 24.55 | 24.56 | 6,661 | -0.49(-1.94%) |
May 30, 2018 | 24.50 | 25.06 | 24.48 | 25.05 | 11,810 | +0.55(+2.22%) |
May 29, 2018 | 24.57 | 24.57 | 24.22 | 24.50 | 11,117 | -0.10(-0.41%) |
May 25, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.07(+0.28%) | |
May 24, 2018 | 24.55 | 24.73 | 24.53 | 24.53 | 25,632 | -0.01(-0.06%) |
May 23, 2018 | 24.43 | 24.54 | 24.40 | 24.54 | 892 | +0.43(+1.78%) |
May 22, 2018 | 24.00 | 24.26 | 24.00 | 24.11 | 14,344 | +0.14(+0.58%) |
May 21, 2018 | 23.60 | 24.00 | 23.60 | 23.98 | 5,771 | +0.31(+1.32%) |
May 18, 2018 | 23.78 | 23.84 | 23.58 | 23.66 | 5,220 | -0.18(-0.75%) |
May 17, 2018 | 23.95 | 23.95 | 23.82 | 23.84 | 2,403 | -0.24(-1.00%) |
May 16, 2018 | 24.22 | 24.22 | 23.93 | 24.08 | 1,942 | +0.05(+0.20%) |
May 15, 2018 | 24.39 | 24.39 | 23.89 | 24.03 | 36,973 | -0.50(-2.03%) |
May 14, 2018 | 24.82 | 24.82 | 24.40 | 24.53 | 3,902 | -0.20(-0.79%) |
May 11, 2018 | 25.02 | 25.06 | 24.73 | 24.73 | 35,568 | +0.10(+0.41%) |
May 10, 2018 | 24.37 | 24.66 | 24.36 | 24.62 | 6,941 | +0.32(+1.31%) |
May 09, 2018 | 24.57 | 24.57 | 24.25 | 24.31 | 1,851 | -0.01(-0.06%) |
May 08, 2018 | 24.75 | 24.75 | 24.25 | 24.32 | 13,716 | -0.69(-2.75%) |
May 07, 2018 | 25.14 | 25.14 | 25.00 | 25.01 | 1,661 | -0.02(-0.08%) |
May 04, 2018 | 24.84 | 25.15 | 24.84 | 25.03 | 1,138 | +0.57(+2.32%) |
May 03, 2018 | 24.61 | 24.61 | 24.25 | 24.46 | 11,317 | +0.14(+0.58%) |
May 02, 2018 | 24.59 | 24.63 | 24.30 | 24.32 | 6,693 | -0.27(-1.10%) |
May 01, 2018 | 24.51 | 24.60 | 24.51 | 24.59 | 1,642 | -0.56(-2.23%) |
Apr 30, 2018 | 25.15 | 25.15 | 25.15 | 25.15 | 805 | -0.18(-0.71%) |
Apr 27, 2018 | 24.83 | 25.40 | 24.76 | 25.33 | 9,111 | +0.93(+3.79%) |
Apr 26, 2018 | 24.25 | 24.48 | 24.16 | 24.40 | 11,823 | -0.13(-0.54%) |
Apr 25, 2018 | 24.44 | 24.59 | 24.39 | 24.54 | 2,555 | +0.14(+0.56%) |
Apr 24, 2018 | 24.55 | 25.36 | 24.40 | 24.40 | 4,166 | -0.10(-0.41%) |
Apr 23, 2018 | 24.76 | 24.82 | 24.50 | 24.50 | 10,576 | +0.00(+0.02%) |
Apr 20, 2018 | 25.40 | 25.40 | 24.50 | 24.50 | 5,477 | -0.65(-2.60%) |
Apr 19, 2018 | 25.96 | 25.96 | 24.85 | 25.15 | 17,697 | -1.34(-5.06%) |
Apr 18, 2018 | 26.76 | 26.77 | 26.49 | 26.49 | 3,439 | -0.37(-1.38%) |
Apr 17, 2018 | 26.64 | 26.86 | 26.64 | 26.86 | 2,271 | +0.26(+0.99%) |
Apr 16, 2018 | 26.25 | 26.60 | 26.24 | 26.60 | 3,814 | +0.57(+2.18%) |
Apr 13, 2018 | 25.99 | 26.03 | 25.97 | 26.03 | 1,372 | +0.24(+0.94%) |
Apr 12, 2018 | 26.27 | 26.27 | 25.76 | 25.79 | 7,509 | -0.97(-3.63%) |
Apr 11, 2018 | 26.55 | 26.82 | 26.55 | 26.76 | 14,767 | -0.13(-0.49%) |
Apr 10, 2018 | 26.82 | 26.89 | 26.77 | 26.89 | 3,463 | +0.14(+0.52%) |
Apr 09, 2018 | 26.98 | 27.01 | 26.75 | 26.75 | 1,906 | -0.23(-0.85%) |
Apr 06, 2018 | 27.11 | 27.11 | 26.98 | 26.98 | 1,330 | -0.24(-0.87%) |
Apr 05, 2018 | 26.59 | 27.26 | 26.59 | 27.22 | 3,832 | +0.77(+2.90%) |
Apr 04, 2018 | 26.47 | 26.47 | 26.45 | 26.45 | 728 | +0.34(+1.32%) |
Apr 03, 2018 | 25.91 | 26.11 | 25.91 | 26.11 | 1,046 | +0.35(+1.34%) |
Apr 02, 2018 | 26.27 | 26.27 | 25.76 | 25.76 | 1,404 | -0.84(-3.16%) |
Mar 29, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.02(+0.08%) | |
Mar 28, 2018 | 26.40 | 26.58 | 26.40 | 26.58 | 886 | +0.86(+3.34%) |
Mar 27, 2018 | 25.53 | 26.00 | 25.53 | 25.72 | 2,077 | +0.26(+1.02%) |
Mar 26, 2018 | 25.10 | 25.49 | 25.10 | 25.46 | 4,959 | +0.41(+1.64%) |
Mar 23, 2018 | 25.52 | 25.61 | 25.05 | 25.05 | 3,061 | -0.99(-3.80%) |
Mar 22, 2018 | 25.96 | 26.27 | 25.93 | 26.04 | 1,425 | +0.04(+0.14%) |
Mar 21, 2018 | 26.06 | 26.15 | 25.96 | 26.00 | 6,472 | -0.44(-1.66%) |
Mar 19, 2018 | 26.44 | 26.44 | 26.44 | 61 | -0.60(-2.22%) | |
Mar 16, 2018 | 26.87 | 27.04 | 26.81 | 27.04 | 3,340 | +0.09(+0.33%) |
Mar 15, 2018 | 26.84 | 26.99 | 26.84 | 26.95 | 1,204 | -0.14(-0.52%) |
Mar 14, 2018 | 27.29 | 27.29 | 27.09 | 27.09 | 535 | -0.21(-0.77%) |
Mar 13, 2018 | 27.68 | 27.68 | 27.25 | 27.30 | 9,333 | -0.02(-0.07%) |
Mar 12, 2018 | 27.32 | 27.40 | 27.32 | 27.32 | 1,090 | +0.25(+0.92%) |
Mar 09, 2018 | 27.14 | 27.14 | 27.07 | 27.07 | 2,580 | +0.03(+0.11%) |
Mar 08, 2018 | 27.00 | 27.07 | 26.92 | 27.04 | 1,226 | -0.06(-0.22%) |
Mar 07, 2018 | 27.10 | 26.64 | 27.10 | 13,592 | +0.19(+0.71%) | |
Mar 06, 2018 | 27.10 | 27.10 | 26.70 | 26.91 | 3,485 | -0.09(-0.33%) |
Mar 05, 2018 | 26.78 | 27.03 | 26.78 | 27.00 | 1,260 | +0.79(+3.01%) |
Mar 02, 2018 | 25.75 | 26.21 | 25.75 | 26.21 | 3,237 | +0.34(+1.31%) |