Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 176 | +0.05(+0.19%) |
May 30, 2018 | 26.23 | 26.28 | 25.95 | 25.95 | 3,383 | -0.20(-0.76%) |
May 29, 2018 | 26.10 | 26.15 | 25.42 | 26.15 | 4,427 | +0.05(+0.19%) |
May 25, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.10(+0.38%) | |
May 24, 2018 | 25.65 | 26.00 | 25.48 | 26.00 | 4,684 | -0.00(-0.00%) |
May 23, 2018 | 26.13 | 26.30 | 26.00 | 26.00 | 1,723 | -0.25(-0.95%) |
May 22, 2018 | 26.20 | 26.40 | 26.10 | 26.25 | 1,900 | -0.75(-2.77%) |
May 21, 2018 | 26.13 | 27.00 | 26.13 | 27.00 | 1,200 | +0.87(+3.33%) |
May 18, 2018 | 26.75 | 26.75 | 26.13 | 26.13 | 321 | -0.27(-1.02%) |
May 17, 2018 | 26.75 | 26.78 | 26.10 | 26.40 | 4,103 | +0.20(+0.76%) |
May 16, 2018 | 26.17 | 26.70 | 24.32 | 26.20 | 3,963 | +0.05(+0.19%) |
May 15, 2018 | 26.92 | 26.92 | 26.15 | 26.15 | 1,390 | -0.60(-2.24%) |
May 14, 2018 | 26.92 | 26.92 | 26.40 | 26.75 | 625 | +0.02(+0.09%) |
May 11, 2018 | 26.15 | 26.75 | 26.15 | 26.73 | 2,163 | +0.03(+0.09%) |
May 10, 2018 | 26.92 | 26.92 | 25.80 | 26.70 | 2,556 | -0.10(-0.37%) |
May 09, 2018 | 26.13 | 27.00 | 25.55 | 26.80 | 7,308 | +0.51(+1.92%) |
May 08, 2018 | 25.20 | 26.75 | 25.20 | 26.29 | 4,100 | +0.69(+2.71%) |
May 07, 2018 | 25.50 | 26.25 | 24.72 | 25.60 | 4,159 | +0.10(+0.39%) |
May 04, 2018 | 24.25 | 25.50 | 24.25 | 25.50 | 1,400 | +0.74(+2.98%) |
May 03, 2018 | 25.00 | 25.00 | 24.33 | 24.76 | 970 | -0.12(-0.48%) |
May 02, 2018 | 24.65 | 24.88 | 24.58 | 24.88 | 1,023 | +0.40(+1.64%) |
May 01, 2018 | 25.65 | 25.65 | 24.48 | 24.48 | 1,247 | -1.15(-4.48%) |
Apr 30, 2018 | 25.38 | 26.25 | 24.20 | 25.63 | 2,032 | +1.53(+6.34%) |
Apr 27, 2018 | 24.00 | 24.10 | 23.90 | 24.10 | 1,722 | +0.60(+2.55%) |
Apr 26, 2018 | 24.35 | 25.20 | 23.50 | 23.50 | 4,414 | -0.30(-1.26%) |
Apr 25, 2018 | 23.43 | 24.25 | 23.25 | 23.80 | 4,527 | -0.25(-1.04%) |
Apr 24, 2018 | 26.60 | 26.60 | 24.05 | 24.05 | 1,064 | +0.05(+0.21%) |
Apr 20, 2018 | 24.00 | 24.00 | 24.00 | 116 | +0.00(+0.00%) | |
Apr 19, 2018 | 24.00 | 25.33 | 23.70 | 24.00 | 5,782 | +0.53(+2.25%) |
Apr 18, 2018 | 23.10 | 23.47 | 22.80 | 23.47 | 3,432 | +0.22(+0.96%) |
Apr 16, 2018 | 23.25 | 23.25 | 23.25 | 124 | -0.75(-3.12%) | |
Apr 13, 2018 | 23.80 | 24.00 | 23.40 | 24.00 | 4,240 | +0.10(+0.42%) |
Apr 12, 2018 | 24.00 | 24.00 | 22.55 | 23.90 | 826 | +0.80(+3.46%) |
Apr 11, 2018 | 23.10 | 24.40 | 23.10 | 23.10 | 7,531 | -0.85(-3.55%) |
Apr 10, 2018 | 24.45 | 24.50 | 23.95 | 23.95 | 14,184 | -0.05(-0.21%) |
Apr 09, 2018 | 24.00 | 25.57 | 22.68 | 24.00 | 6,616 | +0.80(+3.45%) |
Apr 06, 2018 | 22.93 | 23.20 | 22.57 | 23.20 | 2,376 | -0.95(-3.93%) |
Apr 05, 2018 | 25.28 | 25.61 | 24.15 | 24.15 | 3,409 | +0.05(+0.21%) |
Apr 04, 2018 | 23.25 | 24.00 | 23.25 | 24.10 | 5,734 | +0.05(+0.19%) |
Apr 03, 2018 | 24.05 | 24.05 | 24.00 | 24.05 | 509 | +0.64(+2.74%) |
Apr 02, 2018 | 23.20 | 23.41 | 21.30 | 23.41 | 649 | -0.59(-2.44%) |
Mar 29, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.30(-1.24%) | |
Mar 23, 2018 | 24.30 | 24.30 | 24.30 | 16 | +0.30(+1.25%) | |
Mar 22, 2018 | 23.95 | 24.15 | 23.95 | 24.00 | 6,200 | -0.08(-0.32%) |
Mar 21, 2018 | 23.75 | 24.12 | 23.37 | 24.08 | 1,425 | +0.86(+3.73%) |
Mar 20, 2018 | 23.70 | 23.70 | 23.21 | 23.21 | 463 | -0.79(-3.28%) |
Mar 19, 2018 | 24.05 | 24.05 | 23.60 | 24.00 | 3,940 | -1.17(-4.64%) |
Mar 16, 2018 | 25.00 | 25.17 | 25.00 | 25.17 | 1,594 | +0.17(+0.67%) |
Mar 15, 2018 | 24.87 | 25.00 | 24.75 | 25.00 | 2,800 | +0.55(+2.25%) |
Mar 09, 2018 | 24.45 | 24.45 | 24.45 | 0 | +0.65(+2.73%) | |
Mar 08, 2018 | 23.60 | 23.80 | 23.60 | 23.80 | 1,983 | +0.30(+1.28%) |
Mar 07, 2018 | 23.00 | 23.56 | 23.00 | 23.50 | 1,007 | +0.55(+2.40%) |
Mar 06, 2018 | 22.85 | 23.00 | 22.85 | 22.95 | 2,243 | +0.20(+0.88%) |
Mar 02, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.05(+0.22%) |