Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.80 | 24.80 | 24.38 | 24.45 | 8,559 | +0.21(+0.89%) |
May 30, 2018 | 23.98 | 24.24 | 23.98 | 24.23 | 19,186 | +0.51(+2.15%) |
May 29, 2018 | 23.84 | 23.85 | 23.54 | 23.72 | 7,654 | -0.73(-2.99%) |
May 25, 2018 | 24.45 | 24.45 | 24.45 | 0 | -0.85(-3.36%) | |
May 24, 2018 | 25.39 | 25.39 | 25.18 | 25.30 | 10,763 | -0.16(-0.63%) |
May 23, 2018 | 25.39 | 25.47 | 25.34 | 25.46 | 15,250 | -0.31(-1.20%) |
May 22, 2018 | 26.09 | 26.09 | 25.77 | 25.77 | 14,758 | -0.35(-1.34%) |
May 21, 2018 | 25.98 | 26.12 | 25.96 | 26.12 | 5,014 | +0.51(+1.99%) |
May 18, 2018 | 25.75 | 25.75 | 25.61 | 25.61 | 3,486 | -0.22(-0.85%) |
May 17, 2018 | 25.89 | 25.89 | 25.66 | 25.83 | 4,653 | +0.20(+0.78%) |
May 16, 2018 | 25.39 | 25.65 | 25.39 | 25.63 | 3,357 | +0.66(+2.64%) |
May 15, 2018 | 25.00 | 25.05 | 24.93 | 24.97 | 6,132 | -0.71(-2.76%) |
May 14, 2018 | 25.71 | 25.75 | 25.64 | 25.68 | 3,150 | +0.35(+1.38%) |
May 11, 2018 | 25.46 | 25.47 | 25.27 | 25.33 | 5,877 | -0.38(-1.48%) |
May 10, 2018 | 25.17 | 25.71 | 25.17 | 25.71 | 9,931 | +1.46(+6.02%) |
May 09, 2018 | 23.95 | 24.29 | 23.95 | 24.25 | 27,020 | +0.50(+2.11%) |
May 08, 2018 | 23.61 | 23.79 | 23.51 | 23.75 | 60,256 | -0.78(-3.18%) |
May 07, 2018 | 24.43 | 24.59 | 24.43 | 24.53 | 3,859 | -0.09(-0.37%) |
May 04, 2018 | 24.59 | 24.65 | 24.59 | 24.62 | 2,180 | -0.04(-0.18%) |
May 03, 2018 | 24.77 | 24.77 | 24.57 | 24.66 | 2,696 | +0.20(+0.82%) |
May 02, 2018 | 24.53 | 24.67 | 24.38 | 24.46 | 8,385 | +0.20(+0.85%) |
May 01, 2018 | 24.36 | 24.36 | 24.19 | 24.26 | 6,248 | -0.06(-0.25%) |
Apr 30, 2018 | 24.38 | 24.50 | 24.30 | 24.32 | 10,809 | -0.29(-1.18%) |
Apr 27, 2018 | 24.53 | 24.61 | 24.51 | 24.61 | 3,923 | +0.15(+0.61%) |
Apr 26, 2018 | 24.45 | 24.50 | 24.42 | 24.46 | 7,063 | +0.40(+1.66%) |
Apr 25, 2018 | 24.07 | 24.07 | 23.91 | 24.06 | 8,846 | +0.00(+0.02%) |
Apr 24, 2018 | 24.22 | 24.30 | 24.05 | 24.05 | 5,265 | +0.05(+0.23%) |
Apr 23, 2018 | 23.93 | 24.01 | 23.93 | 24.00 | 10,923 | -0.10(-0.41%) |
Apr 20, 2018 | 24.11 | 24.14 | 24.07 | 24.10 | 4,843 | +0.03(+0.12%) |
Apr 19, 2018 | 24.29 | 24.29 | 24.01 | 24.07 | 4,300 | +0.00(+0.02%) |
Apr 18, 2018 | 23.64 | 24.10 | 23.64 | 24.07 | 4,596 | +0.20(+0.82%) |
Apr 17, 2018 | 23.68 | 23.90 | 23.60 | 23.87 | 233,089 | +0.11(+0.46%) |
Apr 16, 2018 | 23.67 | 23.76 | 23.65 | 23.76 | 5,880 | +0.15(+0.64%) |
Apr 13, 2018 | 23.67 | 23.67 | 23.57 | 23.61 | 5,452 | -0.09(-0.40%) |
Apr 12, 2018 | 23.67 | 23.73 | 23.67 | 23.70 | 4,992 | -0.07(-0.27%) |
Apr 11, 2018 | 23.49 | 23.89 | 23.49 | 23.77 | 15,234 | +0.32(+1.39%) |
Apr 10, 2018 | 23.42 | 23.50 | 23.37 | 23.45 | 12,817 | +0.41(+1.80%) |
Apr 09, 2018 | 22.84 | 23.20 | 22.84 | 23.03 | 12,334 | -0.04(-0.17%) |
Apr 06, 2018 | 23.25 | 23.25 | 23.07 | 23.07 | 9,440 | +0.14(+0.59%) |
Apr 05, 2018 | 22.88 | 22.98 | 22.79 | 22.93 | 11,775 | +0.01(+0.07%) |
Apr 04, 2018 | 22.50 | 22.92 | 22.50 | 22.92 | 10,474 | +0.23(+0.99%) |
Apr 03, 2018 | 22.61 | 22.74 | 22.59 | 22.70 | 24,136 | +0.43(+1.93%) |
Apr 02, 2018 | 22.44 | 22.44 | 22.19 | 22.27 | 12,535 | -0.38(-1.66%) |
Mar 29, 2018 | 22.64 | 22.64 | 22.64 | 0 | +0.14(+0.64%) | |
Mar 28, 2018 | 22.39 | 22.54 | 22.36 | 22.50 | 78,318 | +0.07(+0.29%) |
Mar 27, 2018 | 22.69 | 22.70 | 22.39 | 22.43 | 15,020 | -0.23(-1.04%) |
Mar 26, 2018 | 22.83 | 22.83 | 22.52 | 22.66 | 16,823 | +0.21(+0.96%) |
Mar 23, 2018 | 22.69 | 22.81 | 22.45 | 22.45 | 23,301 | +0.04(+0.18%) |
Mar 22, 2018 | 22.75 | 22.75 | 22.25 | 22.41 | 11,951 | -0.12(-0.53%) |
Mar 21, 2018 | 22.10 | 22.54 | 22.10 | 22.53 | 36,428 | +0.34(+1.53%) |
Mar 20, 2018 | 22.30 | 22.30 | 22.16 | 22.19 | 24,352 | -0.06(-0.27%) |
Mar 19, 2018 | 22.27 | 22.28 | 22.08 | 22.25 | 17,698 | +0.10(+0.45%) |
Mar 16, 2018 | 22.26 | 22.26 | 22.11 | 22.15 | 9,215 | -0.28(-1.23%) |
Mar 15, 2018 | 22.53 | 22.56 | 22.38 | 22.43 | 13,272 | -0.16(-0.71%) |
Mar 14, 2018 | 22.66 | 22.66 | 22.35 | 22.59 | 22,343 | -0.00(-0.02%) |
Mar 13, 2018 | 22.54 | 23.08 | 22.51 | 22.59 | 18,551 | -0.27(-1.16%) |
Mar 12, 2018 | 22.90 | 22.92 | 22.72 | 22.86 | 6,693 | +0.07(+0.29%) |
Mar 09, 2018 | 22.46 | 22.86 | 22.46 | 22.79 | 5,916 | +0.14(+0.62%) |
Mar 08, 2018 | 22.72 | 22.75 | 22.54 | 22.65 | 21,015 | -0.07(-0.31%) |
Mar 07, 2018 | 22.70 | 22.80 | 22.64 | 22.72 | 4,380 | -0.16(-0.68%) |
Mar 06, 2018 | 22.76 | 23.26 | 22.76 | 22.88 | 21,430 | +0.48(+2.17%) |
Mar 05, 2018 | 22.10 | 22.67 | 22.10 | 22.39 | 11,303 | +0.30(+1.34%) |
Mar 02, 2018 | 21.90 | 22.10 | 21.74 | 22.09 | 15,262 | -0.19(-0.85%) |