Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.38 | 25.47 | 25.26 | 25.45 | 613,727 | -0.05(-0.20%) |
May 30, 2018 | 25.05 | 25.50 | 24.96 | 25.50 | 499,034 | +0.46(+1.84%) |
May 29, 2018 | 24.88 | 25.14 | 24.73 | 25.04 | 447,542 | +0.14(+0.56%) |
May 28, 2018 | 24.95 | 24.99 | 24.75 | 24.90 | 216,744 | -0.10(-0.40%) |
May 25, 2018 | 25.16 | 25.16 | 24.80 | 25.00 | 429,755 | -0.30(-1.19%) |
May 24, 2018 | 25.55 | 25.55 | 25.13 | 25.30 | 597,325 | -0.50(-1.94%) |
May 23, 2018 | 25.79 | 25.82 | 25.60 | 25.80 | 898,669 | -0.05(-0.19%) |
May 22, 2018 | 26.00 | 26.18 | 25.78 | 25.85 | 858,101 | +0.13(+0.51%) |
May 18, 2018 | 25.72 | 25.72 | 25.72 | 0 | +0.16(+0.63%) | |
May 17, 2018 | 25.60 | 25.83 | 25.52 | 25.56 | 499,303 | +0.01(+0.04%) |
May 16, 2018 | 25.44 | 25.62 | 25.41 | 25.55 | 520,105 | +0.09(+0.35%) |
May 15, 2018 | 25.55 | 25.59 | 25.23 | 25.46 | 501,708 | -0.09(-0.35%) |
May 14, 2018 | 25.53 | 25.81 | 25.50 | 25.55 | 372,752 | +0.07(+0.27%) |
May 11, 2018 | 25.44 | 25.64 | 25.34 | 25.48 | 393,835 | +0.12(+0.47%) |
May 10, 2018 | 25.51 | 25.53 | 25.18 | 25.36 | 402,713 | -0.11(-0.43%) |
May 09, 2018 | 25.74 | 26.00 | 25.34 | 25.47 | 702,006 | -0.07(-0.27%) |
May 08, 2018 | 25.05 | 25.58 | 25.00 | 25.54 | 717,100 | +0.53(+2.12%) |
May 07, 2018 | 24.99 | 25.11 | 24.81 | 25.01 | 627,768 | +0.14(+0.56%) |
May 04, 2018 | 25.25 | 25.50 | 24.37 | 24.87 | 1,232,528 | -0.26(-1.03%) |
May 03, 2018 | 24.90 | 25.25 | 24.82 | 25.13 | 550,864 | +0.18(+0.72%) |
May 02, 2018 | 25.06 | 25.11 | 24.90 | 24.95 | 420,571 | -0.10(-0.40%) |
May 01, 2018 | 24.67 | 25.13 | 24.61 | 25.05 | 463,707 | +0.30(+1.21%) |
Apr 30, 2018 | 24.50 | 24.93 | 24.45 | 24.75 | 598,293 | +0.35(+1.43%) |
Apr 27, 2018 | 24.60 | 24.65 | 24.33 | 24.40 | 234,623 | -0.19(-0.77%) |
Apr 26, 2018 | 24.79 | 25.04 | 24.45 | 24.59 | 770,585 | -0.13(-0.53%) |
Apr 25, 2018 | 24.72 | 24.97 | 24.61 | 24.72 | 416,771 | -0.15(-0.60%) |
Apr 24, 2018 | 25.48 | 25.48 | 24.71 | 24.87 | 815,691 | -0.81(-3.15%) |
Apr 23, 2018 | 25.48 | 25.78 | 25.45 | 25.68 | 389,463 | +0.23(+0.90%) |
Apr 20, 2018 | 25.32 | 25.49 | 25.08 | 25.45 | 448,333 | +0.04(+0.16%) |
Apr 19, 2018 | 25.88 | 25.88 | 25.35 | 25.41 | 487,863 | -0.16(-0.63%) |
Apr 18, 2018 | 25.44 | 25.66 | 25.26 | 25.57 | 439,306 | +0.34(+1.35%) |
Apr 17, 2018 | 25.07 | 25.38 | 25.03 | 25.23 | 311,696 | +0.19(+0.76%) |
Apr 16, 2018 | 24.97 | 25.17 | 24.79 | 25.04 | 337,196 | +0.26(+1.05%) |
Apr 13, 2018 | 24.57 | 25.01 | 24.53 | 24.78 | 378,929 | +0.27(+1.10%) |
Apr 12, 2018 | 24.61 | 24.67 | 24.44 | 24.51 | 391,948 | -0.07(-0.28%) |
Apr 11, 2018 | 24.53 | 24.68 | 24.32 | 24.58 | 448,216 | +0.04(+0.16%) |
Apr 10, 2018 | 24.38 | 24.59 | 24.25 | 24.54 | 447,561 | +0.34(+1.40%) |
Apr 09, 2018 | 24.31 | 24.49 | 24.05 | 24.20 | 363,831 | +0.01(+0.04%) |
Apr 06, 2018 | 24.43 | 24.72 | 24.05 | 24.19 | 387,648 | -0.33(-1.35%) |
Apr 05, 2018 | 23.70 | 24.64 | 23.70 | 24.52 | 898,037 | +0.89(+3.77%) |
Apr 04, 2018 | 23.46 | 23.78 | 23.21 | 23.63 | 502,024 | +0.11(+0.47%) |
Apr 03, 2018 | 23.47 | 23.63 | 23.24 | 23.52 | 745,496 | +0.01(+0.04%) |
Apr 02, 2018 | 23.89 | 23.89 | 23.43 | 23.51 | 598,727 | -0.33(-1.38%) |
Mar 29, 2018 | 23.84 | 23.84 | 23.84 | 0 | +0.14(+0.59%) | |
Mar 28, 2018 | 23.80 | 23.83 | 23.51 | 23.70 | 483,374 | -0.09(-0.38%) |
Mar 27, 2018 | 24.15 | 24.15 | 23.71 | 23.79 | 514,196 | -0.24(-1.00%) |
Mar 26, 2018 | 24.01 | 24.10 | 23.84 | 24.03 | 661,356 | +0.21(+0.88%) |
Mar 23, 2018 | 24.20 | 24.37 | 23.80 | 23.82 | 635,925 | -0.53(-2.18%) |
Mar 22, 2018 | 24.48 | 24.50 | 24.26 | 24.35 | 485,567 | -0.14(-0.57%) |
Mar 21, 2018 | 24.33 | 24.72 | 24.26 | 24.49 | 742,460 | +0.16(+0.66%) |
Mar 20, 2018 | 24.56 | 24.72 | 24.25 | 24.33 | 462,280 | -0.19(-0.77%) |
Mar 19, 2018 | 24.99 | 24.99 | 24.48 | 24.52 | 659,340 | -0.37(-1.49%) |
Mar 16, 2018 | 24.55 | 24.96 | 24.49 | 24.89 | 2,073,453 | +0.39(+1.59%) |
Mar 15, 2018 | 24.63 | 24.92 | 24.13 | 24.50 | 1,179,496 | -0.01(-0.04%) |
Mar 14, 2018 | 24.12 | 24.52 | 24.05 | 24.51 | 673,894 | +0.50(+2.08%) |
Mar 13, 2018 | 23.99 | 24.26 | 23.93 | 24.01 | 630,378 | +0.11(+0.46%) |
Mar 12, 2018 | 23.47 | 23.96 | 23.45 | 23.90 | 672,536 | +0.51(+2.18%) |
Mar 09, 2018 | 23.35 | 23.63 | 23.32 | 23.39 | 737,506 | +0.15(+0.65%) |
Mar 08, 2018 | 22.95 | 23.37 | 22.94 | 23.24 | 790,686 | +0.36(+1.57%) |
Mar 07, 2018 | 22.82 | 22.88 | 1,022,518 | -0.39(-1.68%) | ||
Mar 06, 2018 | 23.55 | 23.55 | 23.22 | 23.27 | 775,271 | -0.22(-0.94%) |
Mar 05, 2018 | 23.67 | 23.76 | 23.40 | 23.49 | 906,623 | -0.17(-0.72%) |
Mar 02, 2018 | 24.39 | 24.39 | 23.45 | 23.66 | 1,747,855 | -0.69(-2.83%) |