Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.47 | 25.11 | 24.35 | 25.07 | 345,110 | +0.39(+1.56%) |
May 30, 2018 | 24.17 | 25.04 | 24.13 | 24.68 | 291,392 | +0.71(+2.98%) |
May 29, 2018 | 24.30 | 24.30 | 23.74 | 23.97 | 364,515 | -0.71(-2.88%) |
May 25, 2018 | 24.68 | 24.68 | 24.68 | 0 | -0.53(-2.08%) | |
May 24, 2018 | 25.05 | 25.34 | 24.78 | 25.20 | 193,547 | -0.21(-0.81%) |
May 23, 2018 | 25.59 | 25.59 | 25.00 | 25.41 | 220,378 | -0.33(-1.27%) |
May 22, 2018 | 26.20 | 26.90 | 25.68 | 25.73 | 267,399 | -0.19(-0.74%) |
May 21, 2018 | 26.10 | 26.22 | 25.63 | 25.93 | 144,002 | -0.05(-0.19%) |
May 18, 2018 | 25.61 | 26.39 | 25.49 | 25.98 | 357,128 | +0.28(+1.08%) |
May 17, 2018 | 24.45 | 25.77 | 24.40 | 25.70 | 403,588 | +1.43(+5.91%) |
May 16, 2018 | 24.24 | 24.41 | 24.13 | 24.26 | 471,104 | +0.01(+0.06%) |
May 15, 2018 | 24.31 | 24.48 | 23.92 | 24.25 | 216,927 | -0.25(-1.01%) |
May 14, 2018 | 24.70 | 24.75 | 24.46 | 24.50 | 93,854 | +0.00(+0.00%) |
May 11, 2018 | 24.81 | 24.81 | 24.33 | 24.50 | 178,776 | -0.28(-1.15%) |
May 10, 2018 | 24.62 | 24.90 | 24.60 | 24.78 | 249,725 | +0.35(+1.42%) |
May 09, 2018 | 24.73 | 24.93 | 24.35 | 24.43 | 286,679 | +0.11(+0.44%) |
May 08, 2018 | 23.97 | 24.48 | 23.52 | 24.33 | 269,651 | +0.24(+1.00%) |
May 07, 2018 | 24.21 | 24.45 | 24.00 | 24.09 | 247,271 | +0.11(+0.44%) |
May 04, 2018 | 23.48 | 24.01 | 23.24 | 23.98 | 175,200 | +0.46(+1.96%) |
May 03, 2018 | 23.59 | 23.75 | 23.39 | 23.52 | 212,563 | -0.13(-0.54%) |
May 02, 2018 | 23.61 | 23.93 | 23.40 | 23.65 | 125,067 | +0.01(+0.06%) |
May 01, 2018 | 23.91 | 23.92 | 23.33 | 23.63 | 181,528 | -0.37(-1.54%) |
Apr 30, 2018 | 23.81 | 24.40 | 23.81 | 24.00 | 203,769 | +0.16(+0.69%) |
Apr 27, 2018 | 24.34 | 24.55 | 23.82 | 23.84 | 268,085 | -0.81(-3.28%) |
Apr 26, 2018 | 25.20 | 25.34 | 24.60 | 24.65 | 142,683 | -0.37(-1.47%) |
Apr 25, 2018 | 24.85 | 25.23 | 24.67 | 25.01 | 248,848 | -0.04(-0.17%) |
Apr 24, 2018 | 25.54 | 25.64 | 24.85 | 25.06 | 175,435 | -0.38(-1.50%) |
Apr 23, 2018 | 25.16 | 25.52 | 25.04 | 25.44 | 147,525 | +0.09(+0.36%) |
Apr 20, 2018 | 25.42 | 25.49 | 25.02 | 25.35 | 184,503 | -0.28(-1.10%) |
Apr 19, 2018 | 25.83 | 26.14 | 25.47 | 25.63 | 178,796 | -0.16(-0.63%) |
Apr 18, 2018 | 24.54 | 26.04 | 24.54 | 25.79 | 445,346 | +1.41(+5.79%) |
Apr 17, 2018 | 23.78 | 24.49 | 23.78 | 24.38 | 381,472 | +0.39(+1.62%) |
Apr 16, 2018 | 24.97 | 24.98 | 23.59 | 23.99 | 536,040 | -0.66(-2.69%) |
Apr 13, 2018 | 24.66 | 24.82 | 24.39 | 24.65 | 177,785 | +0.12(+0.49%) |
Apr 12, 2018 | 24.12 | 24.68 | 24.01 | 24.54 | 191,945 | +0.37(+1.55%) |
Apr 11, 2018 | 23.54 | 24.24 | 23.54 | 24.16 | 189,406 | +0.58(+2.45%) |
Apr 10, 2018 | 23.34 | 23.68 | 23.04 | 23.58 | 245,128 | +0.68(+2.96%) |
Apr 09, 2018 | 23.13 | 23.35 | 22.88 | 22.91 | 123,730 | -0.05(-0.21%) |
Apr 06, 2018 | 23.19 | 23.35 | 22.70 | 22.96 | 176,693 | -0.34(-1.45%) |
Apr 05, 2018 | 22.50 | 23.36 | 22.48 | 23.29 | 264,420 | +0.87(+3.90%) |
Apr 04, 2018 | 22.24 | 22.45 | 22.01 | 22.42 | 179,498 | -0.18(-0.78%) |
Apr 03, 2018 | 22.36 | 22.65 | 22.16 | 22.60 | 209,345 | +0.40(+1.81%) |
Apr 02, 2018 | 22.64 | 22.64 | 21.90 | 22.19 | 404,670 | -0.57(-2.51%) |
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.75(+3.43%) | |
Mar 28, 2018 | 22.00 | 22.16 | 21.89 | 22.01 | 272,634 | +0.05(+0.21%) |
Mar 27, 2018 | 22.30 | 22.41 | 21.89 | 21.96 | 173,367 | -0.29(-1.32%) |
Mar 26, 2018 | 22.15 | 22.28 | 21.76 | 22.26 | 220,948 | +0.32(+1.47%) |
Mar 23, 2018 | 22.36 | 22.53 | 21.88 | 21.94 | 205,500 | -0.15(-0.67%) |
Mar 22, 2018 | 22.12 | 22.24 | 21.84 | 22.08 | 232,345 | -0.26(-1.16%) |
Mar 21, 2018 | 21.89 | 22.49 | 21.89 | 22.34 | 363,907 | +0.64(+2.94%) |
Mar 20, 2018 | 21.59 | 21.79 | 21.57 | 21.71 | 195,380 | +0.29(+1.37%) |
Mar 19, 2018 | 21.46 | 21.64 | 21.33 | 21.41 | 322,972 | -0.15(-0.68%) |
Mar 16, 2018 | 21.47 | 21.83 | 21.44 | 21.56 | 262,784 | +0.09(+0.42%) |
Mar 15, 2018 | 21.48 | 21.57 | 21.14 | 21.47 | 417,050 | +0.03(+0.13%) |
Mar 14, 2018 | 21.71 | 21.72 | 21.37 | 21.44 | 199,566 | -0.11(-0.49%) |
Mar 13, 2018 | 22.10 | 22.23 | 21.45 | 21.54 | 282,058 | -0.47(-2.13%) |
Mar 12, 2018 | 22.19 | 22.36 | 21.87 | 22.01 | 197,494 | -0.18(-0.82%) |
Mar 09, 2018 | 22.12 | 22.34 | 21.99 | 22.20 | 213,809 | +0.29(+1.31%) |
Mar 08, 2018 | 21.94 | 22.01 | 21.62 | 21.91 | 203,560 | -0.05(-0.22%) |
Mar 07, 2018 | 22.43 | 21.90 | 21.96 | 396,022 | -0.31(-1.38%) | |
Mar 06, 2018 | 22.55 | 22.55 | 22.20 | 22.27 | 201,325 | -0.01(-0.06%) |
Mar 05, 2018 | 22.29 | 22.63 | 22.24 | 22.28 | 271,924 | -0.20(-0.87%) |
Mar 02, 2018 | 21.97 | 22.49 | 21.69 | 22.48 | 423,249 | +0.33(+1.49%) |