Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.30 | 26.63 | 25.93 | 26.34 | 722,759 | +0.00(+0.00%) |
May 30, 2018 | 25.89 | 26.55 | 25.52 | 26.34 | 585,279 | +0.62(+2.40%) |
May 29, 2018 | 25.68 | 25.85 | 25.44 | 25.73 | 592,477 | -0.21(-0.79%) |
May 25, 2018 | 25.93 | 25.93 | 25.93 | 0 | +0.16(+0.64%) | |
May 24, 2018 | 25.89 | 25.89 | 25.31 | 25.77 | 322,396 | -0.12(-0.48%) |
May 23, 2018 | 25.93 | 26.18 | 25.73 | 25.89 | 426,273 | -0.04(-0.16%) |
May 22, 2018 | 25.81 | 26.26 | 25.77 | 25.93 | 427,835 | +0.12(+0.48%) |
May 21, 2018 | 25.64 | 25.89 | 25.38 | 25.81 | 405,556 | +0.21(+0.80%) |
May 18, 2018 | 25.89 | 25.89 | 25.54 | 25.60 | 626,576 | -0.16(-0.64%) |
May 17, 2018 | 25.52 | 25.85 | 25.44 | 25.77 | 487,614 | +0.16(+0.64%) |
May 16, 2018 | 25.23 | 25.73 | 25.19 | 25.60 | 475,094 | +0.37(+1.47%) |
May 15, 2018 | 25.07 | 25.56 | 25.07 | 25.23 | 448,644 | +0.21(+0.82%) |
May 14, 2018 | 25.40 | 25.44 | 24.98 | 25.03 | 325,292 | -0.33(-1.30%) |
May 11, 2018 | 25.48 | 25.60 | 25.31 | 25.35 | 248,441 | -0.12(-0.48%) |
May 10, 2018 | 25.27 | 25.52 | 25.19 | 25.48 | 455,802 | +0.08(+0.32%) |
May 09, 2018 | 25.15 | 25.44 | 25.00 | 25.40 | 382,759 | +0.41(+1.65%) |
May 08, 2018 | 24.94 | 25.25 | 24.66 | 24.98 | 595,962 | +0.00(+0.00%) |
May 07, 2018 | 24.78 | 25.11 | 24.24 | 24.98 | 471,387 | +0.25(+1.00%) |
May 04, 2018 | 24.45 | 25.00 | 24.28 | 24.74 | 397,522 | +0.25(+1.01%) |
May 03, 2018 | 24.86 | 24.86 | 24.33 | 24.49 | 326,625 | -0.49(-1.98%) |
May 02, 2018 | 25.11 | 25.23 | 24.78 | 24.98 | 385,117 | -0.12(-0.49%) |
May 01, 2018 | 24.74 | 25.19 | 24.12 | 25.11 | 878,077 | +0.25(+0.99%) |
Apr 30, 2018 | 25.11 | 25.23 | 24.82 | 24.86 | 653,459 | -0.16(-0.66%) |
Apr 27, 2018 | 24.94 | 25.23 | 24.82 | 25.03 | 362,239 | +0.04(+0.16%) |
Apr 26, 2018 | 25.07 | 25.11 | 24.82 | 24.98 | 455,945 | -0.12(-0.49%) |
Apr 25, 2018 | 25.07 | 25.31 | 24.70 | 25.11 | 603,185 | +0.12(+0.49%) |
Apr 24, 2018 | 23.96 | 25.11 | 23.96 | 24.98 | 829,111 | +1.15(+4.84%) |
Apr 23, 2018 | 23.79 | 24.08 | 23.71 | 23.83 | 181,280 | +0.12(+0.52%) |
Apr 20, 2018 | 23.54 | 23.83 | 23.50 | 23.71 | 300,630 | +0.04(+0.17%) |
Apr 19, 2018 | 23.26 | 23.79 | 23.26 | 23.67 | 241,589 | +0.37(+1.59%) |
Apr 18, 2018 | 23.50 | 23.52 | 23.30 | 23.30 | 338,511 | -0.12(-0.53%) |
Apr 17, 2018 | 23.71 | 23.73 | 23.19 | 23.42 | 344,001 | -0.21(-0.87%) |
Apr 16, 2018 | 23.42 | 23.67 | 23.32 | 23.63 | 264,202 | +0.33(+1.41%) |
Apr 13, 2018 | 23.75 | 23.75 | 23.21 | 23.30 | 156,492 | -0.29(-1.22%) |
Apr 12, 2018 | 23.34 | 23.75 | 23.21 | 23.58 | 171,033 | +0.37(+1.60%) |
Apr 11, 2018 | 23.17 | 23.34 | 23.03 | 23.21 | 288,723 | -0.16(-0.70%) |
Apr 10, 2018 | 23.30 | 23.54 | 23.09 | 23.38 | 245,839 | +0.33(+1.43%) |
Apr 09, 2018 | 23.09 | 23.54 | 23.01 | 23.05 | 276,251 | +0.08(+0.36%) |
Apr 06, 2018 | 23.50 | 23.58 | 22.72 | 22.97 | 258,626 | -0.66(-2.79%) |
Apr 05, 2018 | 23.83 | 23.87 | 23.26 | 23.63 | 404,060 | -0.04(-0.17%) |
Apr 04, 2018 | 22.89 | 23.83 | 22.80 | 23.67 | 545,307 | +0.41(+1.77%) |
Apr 03, 2018 | 23.13 | 23.34 | 22.56 | 23.26 | 549,983 | +0.33(+1.44%) |
Apr 02, 2018 | 23.42 | 23.58 | 22.64 | 22.93 | 527,780 | -0.49(-2.11%) |
Mar 29, 2018 | 23.42 | 23.42 | 23.42 | 0 | -0.04(-0.18%) | |
Mar 28, 2018 | 23.13 | 23.63 | 22.93 | 23.46 | 510,601 | +0.35(+1.51%) |
Mar 27, 2018 | 23.83 | 23.83 | 23.09 | 23.11 | 458,011 | -0.56(-2.35%) |
Mar 26, 2018 | 23.30 | 23.75 | 23.13 | 23.67 | 708,273 | +0.62(+2.68%) |
Mar 23, 2018 | 24.16 | 24.24 | 23.13 | 23.05 | 551,369 | -1.03(-4.27%) |
Mar 22, 2018 | 24.82 | 24.86 | 24.08 | 24.08 | 376,702 | -0.95(-3.78%) |
Mar 21, 2018 | 24.94 | 25.31 | 24.78 | 25.03 | 346,347 | +0.08(+0.33%) |
Mar 20, 2018 | 24.98 | 25.15 | 24.78 | 24.94 | 333,060 | -0.04(-0.16%) |
Mar 19, 2018 | 25.31 | 25.31 | 24.63 | 24.98 | 326,616 | -0.33(-1.30%) |
Mar 16, 2018 | 24.86 | 25.35 | 24.57 | 25.31 | 2,600,180 | +0.37(+1.49%) |
Mar 15, 2018 | 24.74 | 24.98 | 24.57 | 24.94 | 397,098 | +0.25(+1.00%) |
Mar 14, 2018 | 25.19 | 25.19 | 24.70 | 24.70 | 432,608 | -0.37(-1.48%) |
Mar 13, 2018 | 25.31 | 25.31 | 24.94 | 25.07 | 360,861 | -0.12(-0.49%) |
Mar 12, 2018 | 25.03 | 25.27 | 24.82 | 25.19 | 558,157 | +0.25(+0.99%) |
Mar 09, 2018 | 24.78 | 24.98 | 24.57 | 24.94 | 374,070 | +0.33(+1.33%) |
Mar 08, 2018 | 24.74 | 24.86 | 24.29 | 24.62 | 403,162 | -0.12(-0.50%) |
Mar 07, 2018 | 24.25 | 24.86 | 24.25 | 24.74 | 461,541 | +0.29(+1.17%) |
Mar 06, 2018 | 24.17 | 24.58 | 23.84 | 24.45 | 545,132 | +0.45(+1.88%) |
Mar 05, 2018 | 23.80 | 24.21 | 23.43 | 24.00 | 440,869 | +0.08(+0.34%) |
Mar 02, 2018 | 23.26 | 24.00 | 23.12 | 23.92 | 343,741 | +0.45(+1.92%) |