Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.82 | 25.53 | 23.65 | 25.03 | 12,153 | +0.35(+1.43%) |
May 30, 2018 | 24.45 | 25.43 | 24.44 | 24.68 | 12,613 | +0.10(+0.39%) |
May 29, 2018 | 25.28 | 25.29 | 24.09 | 24.58 | 12,209 | -0.84(-3.31%) |
May 25, 2018 | 25.42 | 25.42 | 25.42 | 0 | +0.49(+1.96%) | |
May 24, 2018 | 23.73 | 25.33 | 23.73 | 24.93 | 6,637 | +0.24(+0.97%) |
May 23, 2018 | 24.30 | 24.92 | 24.30 | 24.69 | 3,666 | +0.10(+0.42%) |
May 22, 2018 | 25.16 | 25.33 | 24.59 | 24.59 | 6,279 | -0.70(-2.76%) |
May 21, 2018 | 24.85 | 25.29 | 24.85 | 25.28 | 4,571 | +0.21(+0.83%) |
May 18, 2018 | 25.03 | 25.25 | 24.93 | 25.08 | 5,568 | +0.21(+0.84%) |
May 17, 2018 | 24.89 | 25.02 | 24.47 | 24.87 | 8,392 | +0.26(+1.08%) |
May 16, 2018 | 24.85 | 25.05 | 23.73 | 24.60 | 26,549 | -0.02(-0.10%) |
May 15, 2018 | 24.07 | 24.77 | 24.07 | 24.63 | 9,778 | +0.47(+1.96%) |
May 14, 2018 | 24.45 | 24.45 | 23.62 | 24.15 | 16,773 | +0.02(+0.10%) |
May 11, 2018 | 24.60 | 24.60 | 23.71 | 24.13 | 6,672 | -0.34(-1.38%) |
May 10, 2018 | 24.07 | 24.69 | 24.07 | 24.47 | 2,160 | +0.34(+1.40%) |
May 09, 2018 | 24.13 | 24.13 | 24.13 | 24.13 | 2,726 | -0.17(-0.69%) |
May 08, 2018 | 24.02 | 24.37 | 24.02 | 24.30 | 2,643 | +0.36(+1.51%) |
May 07, 2018 | 23.81 | 24.13 | 23.81 | 23.94 | 6,832 | -0.11(-0.47%) |
May 04, 2018 | 23.37 | 24.20 | 23.31 | 24.05 | 3,281 | +0.19(+0.81%) |
May 03, 2018 | 24.09 | 24.09 | 23.67 | 23.86 | 4,705 | -0.42(-1.72%) |
May 02, 2018 | 24.15 | 24.35 | 24.10 | 24.27 | 6,086 | -0.02(-0.07%) |
May 01, 2018 | 24.45 | 24.45 | 24.05 | 24.29 | 8,365 | +0.55(+2.33%) |
Apr 30, 2018 | 24.43 | 24.43 | 23.60 | 23.74 | 3,460 | -0.24(-1.00%) |
Apr 27, 2018 | 24.11 | 24.45 | 23.60 | 23.98 | 4,449 | +0.02(+0.07%) |
Apr 26, 2018 | 24.53 | 24.60 | 23.76 | 23.96 | 7,219 | +0.06(+0.27%) |
Apr 25, 2018 | 23.95 | 24.25 | 23.46 | 23.90 | 7,190 | +0.57(+2.44%) |
Apr 24, 2018 | 24.05 | 24.05 | 23.25 | 23.33 | 8,840 | -0.52(-2.18%) |
Apr 23, 2018 | 24.05 | 24.37 | 23.50 | 23.85 | 1,640 | -0.20(-0.83%) |
Apr 20, 2018 | 24.61 | 24.61 | 23.19 | 24.05 | 6,306 | -0.81(-3.26%) |
Apr 19, 2018 | 24.65 | 25.53 | 24.65 | 24.86 | 2,503 | +0.23(+0.94%) |
Apr 18, 2018 | 24.14 | 24.87 | 24.14 | 24.63 | 4,806 | +0.49(+2.03%) |
Apr 17, 2018 | 24.08 | 24.59 | 24.04 | 24.14 | 4,538 | +0.36(+1.52%) |
Apr 16, 2018 | 23.99 | 23.99 | 23.55 | 23.78 | 4,933 | -0.33(-1.36%) |
Apr 13, 2018 | 24.78 | 24.78 | 24.11 | 24.11 | 1,851 | +0.21(+0.87%) |
Apr 12, 2018 | 24.08 | 24.29 | 23.80 | 23.90 | 5,941 | +0.49(+2.09%) |
Apr 11, 2018 | 23.51 | 23.62 | 23.41 | 23.41 | 2,802 | +0.00(+0.00%) |
Apr 10, 2018 | 23.28 | 23.74 | 23.28 | 23.41 | 3,599 | -0.19(-0.81%) |
Apr 09, 2018 | 23.61 | 23.72 | 23.32 | 23.60 | 3,447 | +0.24(+1.02%) |
Apr 06, 2018 | 23.11 | 23.55 | 23.09 | 23.36 | 3,815 | +0.27(+1.17%) |
Apr 05, 2018 | 23.83 | 23.83 | 23.09 | 23.09 | 5,925 | -0.26(-1.12%) |
Apr 04, 2018 | 23.65 | 23.65 | 23.27 | 23.35 | 2,729 | -0.60(-2.49%) |
Apr 03, 2018 | 23.94 | 24.32 | 23.07 | 23.95 | 15,314 | +0.02(+0.10%) |
Apr 02, 2018 | 23.80 | 23.94 | 23.68 | 23.93 | 3,590 | -0.02(-0.07%) |
Mar 29, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.48(+2.03%) | |
Mar 28, 2018 | 23.46 | 23.46 | 23.46 | 23.46 | 2,547 | +0.51(+2.22%) |
Mar 27, 2018 | 23.11 | 23.11 | 22.96 | 22.96 | 2,208 | -0.43(-1.84%) |
Mar 26, 2018 | 23.23 | 23.58 | 23.05 | 23.38 | 8,258 | +0.31(+1.34%) |
Mar 23, 2018 | 24.10 | 24.48 | 23.07 | 23.07 | 8,453 | -1.10(-4.54%) |
Mar 22, 2018 | 24.40 | 24.55 | 24.12 | 24.17 | 3,006 | +0.01(+0.03%) |
Mar 21, 2018 | 24.67 | 24.67 | 24.16 | 24.16 | 2,240 | -0.21(-0.85%) |
Mar 20, 2018 | 24.37 | 24.66 | 24.37 | 24.37 | 3,576 | +0.42(+1.76%) |
Mar 19, 2018 | 24.18 | 24.65 | 22.88 | 23.95 | 7,154 | -0.50(-2.05%) |
Mar 16, 2018 | 23.66 | 24.45 | 23.48 | 24.45 | 19,702 | +0.79(+3.33%) |
Mar 15, 2018 | 23.81 | 23.84 | 23.66 | 23.66 | 3,466 | +0.37(+1.61%) |
Mar 14, 2018 | 23.11 | 23.69 | 23.07 | 23.29 | 6,534 | +0.06(+0.24%) |
Mar 13, 2018 | 23.07 | 23.82 | 22.92 | 23.23 | 14,357 | -0.54(-2.28%) |
Mar 12, 2018 | 23.93 | 23.93 | 23.48 | 23.77 | 2,439 | -0.13(-0.53%) |
Mar 09, 2018 | 23.72 | 23.90 | 23.64 | 23.90 | 1,725 | +0.48(+2.04%) |
Mar 08, 2018 | 23.84 | 23.89 | 23.41 | 23.42 | 3,291 | +0.02(+0.10%) |
Mar 07, 2018 | 23.98 | 23.98 | 23.40 | 23.40 | 2,587 | -0.42(-1.77%) |
Mar 06, 2018 | 23.99 | 23.99 | 23.57 | 23.82 | 5,103 | -0.06(-0.23%) |
Mar 05, 2018 | 23.72 | 23.99 | 23.66 | 23.88 | 3,873 | +0.02(+0.07%) |
Mar 02, 2018 | 23.47 | 23.87 | 23.42 | 23.86 | 4,346 | +0.38(+1.63%) |