Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.25 | 25.25 | 25.11 | 25.11 | 2,210 | -0.25(-1.00%) |
May 30, 2018 | 25.25 | 25.39 | 25.24 | 25.36 | 3,427 | +0.36(+1.42%) |
May 29, 2018 | 25.05 | 25.05 | 24.90 | 25.00 | 12,087 | -0.04(-0.16%) |
May 25, 2018 | 25.04 | 25.04 | 25.04 | 0 | -0.05(-0.21%) | |
May 24, 2018 | 24.98 | 25.11 | 24.94 | 25.10 | 3,095 | +0.08(+0.34%) |
May 23, 2018 | 25.00 | 25.06 | 25.00 | 25.01 | 13,231 | -0.07(-0.30%) |
May 22, 2018 | 25.19 | 25.28 | 25.08 | 25.09 | 8,376 | -0.13(-0.53%) |
May 21, 2018 | 25.29 | 25.29 | 25.19 | 25.22 | 8,965 | +0.19(+0.76%) |
May 18, 2018 | 25.04 | 25.04 | 25.03 | 25.03 | 5,571 | +0.00(+0.00%) |
May 17, 2018 | 25.10 | 25.10 | 24.97 | 25.03 | 8,444 | +0.10(+0.41%) |
May 16, 2018 | 24.95 | 25.00 | 24.93 | 24.93 | 5,413 | +0.18(+0.72%) |
May 15, 2018 | 24.56 | 24.76 | 24.56 | 24.75 | 8,152 | -0.09(-0.38%) |
May 14, 2018 | 24.99 | 24.99 | 24.80 | 24.85 | 4,726 | -0.05(-0.19%) |
May 11, 2018 | 24.91 | 24.99 | 24.83 | 24.89 | 8,549 | +0.02(+0.08%) |
May 10, 2018 | 25.13 | 25.13 | 24.73 | 24.87 | 12,120 | +0.13(+0.53%) |
May 09, 2018 | 24.69 | 24.80 | 24.61 | 24.74 | 18,120 | +0.14(+0.57%) |
May 08, 2018 | 25.03 | 25.03 | 24.44 | 24.60 | 32,364 | +0.07(+0.27%) |
May 07, 2018 | 24.47 | 24.61 | 24.42 | 24.54 | 36,524 | +0.20(+0.81%) |
May 04, 2018 | 24.11 | 24.42 | 24.05 | 24.34 | 6,457 | +0.26(+1.09%) |
May 03, 2018 | 23.94 | 24.14 | 23.85 | 24.08 | 20,849 | -0.08(-0.35%) |
May 02, 2018 | 24.20 | 24.33 | 24.14 | 24.16 | 41,902 | -0.04(-0.15%) |
May 01, 2018 | 24.59 | 24.59 | 23.86 | 24.20 | 8,057 | +0.10(+0.43%) |
Apr 30, 2018 | 24.33 | 24.33 | 24.10 | 24.10 | 119,118 | -0.21(-0.85%) |
Apr 27, 2018 | 24.35 | 24.35 | 24.24 | 24.30 | 2,797 | +0.02(+0.08%) |
Apr 26, 2018 | 24.27 | 24.34 | 24.27 | 24.28 | 2,702 | +0.09(+0.39%) |
Apr 25, 2018 | 24.47 | 24.47 | 24.05 | 24.19 | 16,671 | +0.09(+0.39%) |
Apr 24, 2018 | 24.48 | 24.48 | 24.05 | 24.10 | 5,011 | -0.16(-0.66%) |
Apr 23, 2018 | 24.23 | 24.42 | 24.23 | 24.26 | 14,603 | -0.01(-0.04%) |
Apr 20, 2018 | 24.36 | 24.37 | 24.27 | 24.27 | 2,290 | -0.17(-0.68%) |
Apr 19, 2018 | 24.62 | 24.62 | 24.37 | 24.43 | 3,029 | -0.15(-0.62%) |
Apr 18, 2018 | 25.00 | 25.00 | 24.57 | 24.58 | 14,517 | +0.08(+0.33%) |
Apr 17, 2018 | 24.48 | 24.55 | 24.47 | 24.50 | 3,224 | +0.17(+0.70%) |
Apr 16, 2018 | 24.22 | 24.36 | 24.20 | 24.33 | 8,960 | +0.26(+1.09%) |
Apr 13, 2018 | 24.25 | 24.27 | 24.07 | 24.07 | 8,579 | -0.13(-0.53%) |
Apr 12, 2018 | 24.18 | 24.24 | 24.14 | 24.20 | 2,643 | +0.13(+0.54%) |
Apr 11, 2018 | 24.01 | 24.11 | 23.92 | 24.07 | 7,052 | -0.05(-0.22%) |
Apr 10, 2018 | 23.99 | 24.13 | 23.99 | 24.12 | 7,346 | +0.37(+1.55%) |
Apr 09, 2018 | 23.77 | 23.98 | 23.31 | 23.75 | 7,410 | +0.00(+0.01%) |
Apr 06, 2018 | 24.80 | 24.80 | 23.55 | 23.75 | 12,332 | -0.42(-1.74%) |
Apr 05, 2018 | 24.27 | 24.27 | 24.02 | 24.17 | 28,360 | +0.21(+0.86%) |
Apr 04, 2018 | 23.57 | 23.97 | 23.57 | 23.97 | 6,569 | +0.24(+1.03%) |
Apr 03, 2018 | 23.53 | 23.78 | 23.51 | 23.72 | 9,792 | +0.42(+1.81%) |
Apr 02, 2018 | 23.42 | 23.46 | 23.26 | 23.30 | 10,294 | -0.63(-2.64%) |
Mar 29, 2018 | 23.93 | 23.93 | 23.93 | 0 | +0.27(+1.13%) | |
Mar 28, 2018 | 23.73 | 23.75 | 23.57 | 23.67 | 5,124 | +0.15(+0.64%) |
Mar 27, 2018 | 24.04 | 24.04 | 23.52 | 23.52 | 3,775 | +0.00(+0.00%) |
Mar 23, 2018 | 23.52 | 23.52 | 23.52 | 0 | -0.49(-2.03%) | |
Mar 22, 2018 | 24.32 | 24.42 | 23.99 | 24.00 | 33,147 | -0.56(-2.28%) |
Mar 21, 2018 | 24.47 | 24.56 | 24.47 | 24.56 | 930 | +0.12(+0.48%) |
Mar 20, 2018 | 24.45 | 24.45 | 24.45 | 24.45 | 383 | +0.09(+0.35%) |
Mar 19, 2018 | 24.28 | 24.37 | 24.28 | 24.36 | 904 | -0.30(-1.20%) |
Mar 16, 2018 | 24.70 | 24.71 | 24.66 | 24.66 | 3,449 | +0.20(+0.80%) |
Mar 15, 2018 | 24.59 | 24.59 | 24.46 | 24.46 | 3,894 | -0.15(-0.61%) |
Mar 14, 2018 | 24.76 | 24.76 | 24.58 | 24.61 | 138,988 | -0.18(-0.71%) |
Mar 13, 2018 | 24.93 | 24.93 | 24.79 | 24.79 | 788 | -0.06(-0.22%) |
Mar 09, 2018 | 24.85 | 24.85 | 24.85 | 0 | +0.41(+1.68%) | |
Mar 08, 2018 | 24.41 | 24.50 | 24.41 | 24.43 | 6,494 | -0.09(-0.38%) |
Mar 07, 2018 | 24.44 | 24.53 | 3,669 | +0.15(+0.61%) | ||
Mar 06, 2018 | 24.26 | 24.40 | 24.24 | 24.38 | 1,326 | +0.26(+1.06%) |
Mar 05, 2018 | 24.11 | 24.17 | 24.11 | 24.12 | 7,117 | +0.27(+1.12%) |
Mar 02, 2018 | 23.54 | 23.85 | 23.50 | 23.85 | 2,882 | +0.18(+0.77%) |