Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.79 | 25.20 | 24.64 | 24.81 | 42,724 | +0.13(+0.53%) |
May 30, 2018 | 24.16 | 24.75 | 23.99 | 24.68 | 142,337 | +1.00(+4.22%) |
May 29, 2018 | 24.19 | 24.34 | 23.51 | 23.68 | 84,500 | -0.52(-2.15%) |
May 28, 2018 | 24.34 | 24.34 | 24.00 | 24.20 | 17,848 | -0.09(-0.37%) |
May 25, 2018 | 24.74 | 24.74 | 24.18 | 24.29 | 31,468 | -0.36(-1.46%) |
May 24, 2018 | 24.97 | 25.10 | 24.51 | 24.65 | 43,090 | -0.31(-1.24%) |
May 23, 2018 | 25.39 | 25.40 | 24.96 | 24.96 | 12,619 | -0.30(-1.21%) |
May 22, 2018 | 24.80 | 25.30 | 24.80 | 25.27 | 36,685 | +0.46(+1.83%) |
May 18, 2018 | 24.81 | 24.81 | 24.81 | 0 | +0.10(+0.40%) | |
May 17, 2018 | 25.21 | 25.32 | 24.66 | 24.71 | 26,267 | -0.57(-2.25%) |
May 16, 2018 | 24.92 | 25.80 | 24.85 | 25.28 | 120,735 | +0.36(+1.44%) |
May 15, 2018 | 24.59 | 24.99 | 24.59 | 24.92 | 53,117 | +0.33(+1.34%) |
May 14, 2018 | 24.65 | 24.65 | 24.50 | 24.59 | 42,068 | -0.02(-0.08%) |
May 11, 2018 | 24.45 | 24.70 | 24.30 | 24.61 | 45,589 | +0.12(+0.49%) |
May 10, 2018 | 24.80 | 24.80 | 24.25 | 24.49 | 42,140 | -0.25(-1.01%) |
May 09, 2018 | 24.78 | 24.87 | 24.66 | 24.74 | 40,249 | -0.09(-0.36%) |
May 08, 2018 | 24.87 | 24.94 | 24.73 | 24.83 | 39,627 | -0.10(-0.40%) |
May 07, 2018 | 24.95 | 24.95 | 24.68 | 24.93 | 118,281 | +0.07(+0.28%) |
May 04, 2018 | 24.80 | 24.90 | 24.70 | 24.86 | 95,349 | +0.02(+0.08%) |
May 03, 2018 | 24.79 | 24.95 | 24.60 | 24.84 | 45,408 | +0.05(+0.20%) |
May 02, 2018 | 24.62 | 24.90 | 24.58 | 24.79 | 58,103 | +0.17(+0.69%) |
May 01, 2018 | 24.54 | 24.68 | 24.54 | 24.62 | 5,367 | +0.04(+0.16%) |
Apr 30, 2018 | 24.70 | 24.79 | 24.50 | 24.58 | 13,004 | -0.20(-0.81%) |
Apr 27, 2018 | 24.80 | 24.80 | 24.70 | 24.78 | 24,035 | +0.02(+0.08%) |
Apr 26, 2018 | 24.82 | 24.82 | 24.63 | 24.76 | 8,498 | +0.02(+0.08%) |
Apr 25, 2018 | 24.77 | 24.77 | 24.60 | 24.74 | 22,862 | +0.00(+0.00%) |
Apr 24, 2018 | 25.01 | 25.02 | 24.71 | 24.74 | 39,304 | -0.19(-0.76%) |
Apr 23, 2018 | 25.03 | 25.03 | 24.77 | 24.93 | 21,672 | +0.01(+0.04%) |
Apr 20, 2018 | 24.95 | 25.05 | 24.85 | 24.92 | 26,565 | +0.02(+0.08%) |
Apr 19, 2018 | 25.00 | 25.08 | 24.77 | 24.90 | 66,509 | -0.10(-0.40%) |
Apr 18, 2018 | 25.06 | 25.13 | 24.78 | 25.00 | 77,589 | -0.05(-0.20%) |
Apr 17, 2018 | 24.70 | 25.20 | 24.70 | 25.05 | 334,244 | -0.95(-3.65%) |
Apr 16, 2018 | 26.42 | 26.42 | 25.87 | 26.00 | 23,497 | -0.20(-0.76%) |
Apr 13, 2018 | 26.70 | 26.75 | 26.08 | 26.20 | 21,953 | -0.44(-1.65%) |
Apr 12, 2018 | 26.74 | 26.85 | 26.50 | 26.64 | 15,111 | +0.07(+0.26%) |
Apr 11, 2018 | 26.22 | 26.65 | 26.21 | 26.57 | 28,323 | +0.35(+1.33%) |
Apr 10, 2018 | 26.25 | 26.25 | 26.07 | 26.22 | 16,512 | +0.21(+0.81%) |
Apr 09, 2018 | 25.73 | 26.26 | 25.73 | 26.01 | 22,825 | +0.35(+1.36%) |
Apr 06, 2018 | 25.94 | 25.66 | 18,481 | -0.19(-0.74%) | ||
Apr 05, 2018 | 25.51 | 26.46 | 25.51 | 25.85 | 29,337 | +0.21(+0.82%) |
Apr 04, 2018 | 25.00 | 25.64 | 24.90 | 25.64 | 24,420 | +0.67(+2.68%) |
Apr 03, 2018 | 24.95 | 24.99 | 24.70 | 24.97 | 20,528 | +0.17(+0.69%) |
Apr 02, 2018 | 24.52 | 25.03 | 24.52 | 24.80 | 34,077 | +0.25(+1.02%) |
Mar 29, 2018 | 24.55 | 24.55 | 24.55 | 0 | -1.28(-4.96%) | |
Mar 28, 2018 | 26.52 | 26.52 | 25.53 | 25.83 | 53,528 | -0.82(-3.08%) |
Mar 27, 2018 | 26.71 | 27.06 | 26.50 | 26.65 | 77,175 | -0.02(-0.07%) |
Mar 26, 2018 | 26.57 | 26.85 | 26.57 | 26.67 | 18,436 | +0.07(+0.26%) |
Mar 23, 2018 | 26.58 | 26.80 | 26.57 | 26.60 | 12,219 | +0.07(+0.26%) |
Mar 22, 2018 | 26.53 | 26.80 | 26.53 | 26.53 | 28,623 | -0.32(-1.19%) |
Mar 21, 2018 | 26.85 | 26.96 | 26.84 | 26.85 | 12,831 | +0.00(+0.00%) |
Mar 20, 2018 | 26.32 | 26.85 | 26.32 | 26.85 | 16,286 | +0.39(+1.47%) |
Mar 19, 2018 | 26.74 | 26.74 | 26.35 | 26.46 | 14,984 | -0.35(-1.31%) |
Mar 16, 2018 | 26.99 | 26.99 | 26.65 | 26.81 | 12,250 | -0.14(-0.52%) |
Mar 15, 2018 | 26.85 | 27.00 | 26.77 | 26.95 | 24,624 | +0.20(+0.75%) |
Mar 14, 2018 | 26.77 | 26.78 | 26.40 | 26.75 | 25,316 | -0.11(-0.41%) |
Mar 13, 2018 | 26.94 | 26.94 | 26.75 | 26.86 | 19,322 | +0.11(+0.41%) |
Mar 12, 2018 | 26.88 | 26.97 | 26.71 | 26.75 | 7,849 | -0.13(-0.48%) |
Mar 09, 2018 | 27.48 | 27.48 | 26.11 | 26.88 | 13,180 | +0.08(+0.30%) |
Mar 08, 2018 | 26.19 | 26.98 | 26.11 | 26.80 | 50,814 | +0.80(+3.08%) |
Mar 07, 2018 | 26.40 | 26.40 | 25.83 | 26.00 | 31,670 | +0.02(+0.08%) |
Mar 06, 2018 | 25.79 | 26.25 | 25.79 | 25.98 | 33,026 | +0.31(+1.21%) |
Mar 05, 2018 | 26.38 | 26.38 | 25.46 | 25.67 | 26,226 | -0.38(-1.46%) |
Mar 02, 2018 | 25.51 | 26.20 | 25.40 | 26.05 | 71,803 | +0.35(+1.36%) |