Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.17 | 25.17 | 24.43 | 24.44 | 265,185 | -0.71(-2.83%) |
May 30, 2018 | 24.68 | 25.39 | 24.68 | 25.15 | 492,296 | +0.52(+2.13%) |
May 29, 2018 | 24.56 | 24.93 | 24.43 | 24.62 | 309,718 | -0.03(-0.11%) |
May 25, 2018 | 24.65 | 24.65 | 24.65 | 0 | +0.31(+1.27%) | |
May 24, 2018 | 24.25 | 24.47 | 23.89 | 24.34 | 294,310 | +0.11(+0.46%) |
May 23, 2018 | 24.09 | 24.25 | 23.85 | 24.23 | 433,373 | -0.09(-0.39%) |
May 22, 2018 | 24.10 | 24.76 | 23.97 | 24.32 | 312,709 | +0.08(+0.35%) |
May 21, 2018 | 23.78 | 24.29 | 23.77 | 24.24 | 308,750 | +0.66(+2.78%) |
May 18, 2018 | 23.60 | 23.86 | 23.41 | 23.58 | 157,422 | +0.08(+0.34%) |
May 17, 2018 | 23.47 | 24.01 | 23.45 | 23.50 | 223,530 | -0.01(-0.06%) |
May 16, 2018 | 23.43 | 23.79 | 23.42 | 23.52 | 353,974 | +0.14(+0.60%) |
May 15, 2018 | 23.31 | 23.47 | 23.23 | 23.38 | 199,171 | -0.03(-0.12%) |
May 14, 2018 | 23.45 | 23.55 | 23.25 | 23.41 | 254,026 | +0.05(+0.20%) |
May 11, 2018 | 23.17 | 23.56 | 23.13 | 23.36 | 392,650 | +0.14(+0.61%) |
May 10, 2018 | 23.85 | 23.85 | 23.10 | 23.22 | 269,098 | -0.63(-2.63%) |
May 09, 2018 | 24.86 | 24.86 | 23.82 | 23.85 | 434,707 | -0.82(-3.34%) |
May 08, 2018 | 24.17 | 24.84 | 24.17 | 24.67 | 244,713 | +0.32(+1.31%) |
May 07, 2018 | 24.31 | 24.41 | 23.92 | 24.35 | 132,731 | +0.12(+0.50%) |
May 04, 2018 | 23.88 | 24.33 | 23.43 | 24.23 | 127,998 | +0.25(+1.06%) |
May 03, 2018 | 23.96 | 24.16 | 23.60 | 23.98 | 220,944 | -0.05(-0.20%) |
May 02, 2018 | 24.01 | 24.31 | 23.85 | 24.02 | 97,112 | -0.03(-0.12%) |
May 01, 2018 | 23.95 | 24.38 | 23.71 | 24.05 | 217,602 | +0.07(+0.27%) |
Apr 30, 2018 | 24.32 | 24.36 | 23.95 | 23.99 | 145,793 | -0.33(-1.35%) |
Apr 27, 2018 | 24.36 | 24.45 | 24.08 | 24.31 | 84,109 | -0.07(-0.27%) |
Apr 26, 2018 | 24.66 | 24.71 | 24.17 | 24.38 | 408,121 | -0.25(-1.03%) |
Apr 25, 2018 | 24.85 | 25.14 | 24.58 | 24.63 | 310,946 | -0.21(-0.83%) |
Apr 24, 2018 | 25.06 | 25.33 | 24.70 | 24.84 | 180,172 | -0.17(-0.67%) |
Apr 23, 2018 | 24.66 | 25.06 | 24.61 | 25.01 | 135,318 | +0.37(+1.48%) |
Apr 20, 2018 | 24.86 | 25.00 | 24.50 | 24.64 | 140,512 | -0.34(-1.35%) |
Apr 19, 2018 | 25.16 | 25.25 | 24.87 | 24.98 | 103,566 | -0.17(-0.67%) |
Apr 18, 2018 | 25.21 | 25.44 | 25.04 | 25.15 | 156,618 | +0.14(+0.56%) |
Apr 17, 2018 | 25.12 | 25.29 | 24.94 | 25.01 | 164,236 | -0.04(-0.15%) |
Apr 16, 2018 | 24.84 | 25.16 | 24.76 | 25.05 | 145,951 | +0.36(+1.44%) |
Apr 13, 2018 | 25.21 | 25.21 | 24.60 | 24.69 | 154,248 | -0.39(-1.57%) |
Apr 12, 2018 | 25.11 | 25.38 | 25.06 | 25.08 | 184,759 | +0.02(+0.07%) |
Apr 11, 2018 | 25.00 | 25.12 | 24.76 | 25.06 | 229,942 | +0.07(+0.26%) |
Apr 10, 2018 | 24.66 | 25.06 | 24.55 | 25.00 | 296,423 | +0.59(+2.42%) |
Apr 09, 2018 | 24.43 | 24.73 | 24.33 | 24.41 | 335,476 | +0.10(+0.42%) |
Apr 06, 2018 | 24.48 | 24.68 | 24.14 | 24.31 | 337,503 | -0.29(-1.18%) |
Apr 05, 2018 | 24.23 | 24.65 | 24.23 | 24.60 | 216,888 | +0.44(+1.82%) |
Apr 04, 2018 | 23.35 | 24.21 | 23.25 | 24.16 | 250,200 | +0.50(+2.10%) |
Apr 03, 2018 | 23.71 | 24.38 | 23.03 | 23.66 | 482,094 | -0.07(-0.28%) |
Apr 02, 2018 | 23.37 | 23.78 | 23.04 | 23.72 | 363,900 | +0.31(+1.32%) |
Mar 29, 2018 | 23.41 | 23.41 | 23.41 | 0 | +0.35(+1.50%) | |
Mar 28, 2018 | 23.41 | 23.65 | 23.05 | 23.07 | 543,422 | -0.20(-0.85%) |
Mar 27, 2018 | 23.41 | 23.66 | 23.02 | 23.26 | 261,256 | -0.13(-0.56%) |
Mar 26, 2018 | 23.36 | 23.36 | 22.98 | 23.40 | 264,758 | +0.35(+1.50%) |
Mar 23, 2018 | 23.54 | 23.60 | 23.05 | 23.05 | 247,739 | -0.48(-2.03%) |
Mar 22, 2018 | 24.27 | 24.36 | 23.53 | 23.53 | 169,871 | -0.91(-3.71%) |
Mar 21, 2018 | 24.37 | 24.83 | 24.34 | 24.43 | 154,901 | +0.07(+0.27%) |
Mar 20, 2018 | 24.65 | 24.85 | 24.16 | 24.37 | 187,024 | -0.20(-0.80%) |
Mar 19, 2018 | 25.02 | 25.02 | 24.23 | 24.56 | 197,724 | -0.55(-2.20%) |
Mar 16, 2018 | 24.83 | 25.28 | 24.49 | 25.12 | 451,031 | +0.28(+1.13%) |
Mar 15, 2018 | 24.55 | 24.89 | 24.48 | 24.84 | 324,765 | +0.37(+1.53%) |
Mar 14, 2018 | 24.58 | 24.83 | 24.34 | 24.46 | 175,755 | -0.07(-0.27%) |
Mar 13, 2018 | 24.41 | 24.85 | 24.41 | 24.53 | 502,443 | +0.26(+1.08%) |
Mar 12, 2018 | 24.38 | 24.59 | 24.15 | 24.27 | 188,033 | -0.05(-0.19%) |
Mar 09, 2018 | 24.31 | 24.49 | 24.21 | 24.31 | 345,201 | +0.00(+0.00%) |
Mar 08, 2018 | 24.61 | 24.71 | 24.07 | 24.31 | 282,042 | -0.18(-0.73%) |
Mar 07, 2018 | 24.57 | 24.49 | 614,061 | +0.17(+0.69%) | ||
Mar 06, 2018 | 24.17 | 24.53 | 24.00 | 24.32 | 285,244 | +0.20(+0.81%) |
Mar 05, 2018 | 24.27 | 24.79 | 23.96 | 24.12 | 549,045 | -0.29(-1.19%) |
Mar 02, 2018 | 23.67 | 25.03 | 23.67 | 24.41 | 652,851 | +0.63(+2.63%) |