Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.76 | 24.95 | 24.56 | 24.63 | 177,728 | +0.56(+2.34%) |
May 30, 2018 | 23.97 | 24.16 | 23.47 | 24.06 | 165,814 | -0.17(-0.69%) |
May 29, 2018 | 24.75 | 24.76 | 24.05 | 24.23 | 184,594 | -0.75(-3.00%) |
May 25, 2018 | 24.98 | 24.98 | 24.98 | 0 | -0.27(-1.06%) | |
May 24, 2018 | 25.35 | 25.35 | 25.01 | 25.25 | 80,344 | -0.31(-1.23%) |
May 23, 2018 | 25.42 | 25.59 | 25.24 | 25.56 | 124,552 | -0.92(-3.49%) |
May 22, 2018 | 26.34 | 26.62 | 26.34 | 26.48 | 84,686 | -0.26(-0.97%) |
May 21, 2018 | 26.67 | 26.79 | 26.58 | 26.74 | 90,953 | +0.60(+2.30%) |
May 18, 2018 | 26.15 | 26.15 | 25.94 | 26.14 | 76,873 | +0.36(+1.40%) |
May 17, 2018 | 26.01 | 26.01 | 25.71 | 25.78 | 77,168 | -0.74(-2.79%) |
May 16, 2018 | 26.24 | 26.57 | 26.24 | 26.52 | 45,523 | +0.38(+1.45%) |
May 15, 2018 | 26.41 | 26.44 | 25.99 | 26.14 | 105,597 | -0.73(-2.72%) |
May 14, 2018 | 26.80 | 26.99 | 26.75 | 26.87 | 115,491 | +0.57(+2.18%) |
May 11, 2018 | 26.37 | 26.49 | 26.29 | 26.30 | 79,579 | -0.55(-2.03%) |
May 10, 2018 | 26.29 | 26.84 | 26.29 | 26.84 | 97,409 | +0.88(+3.38%) |
May 09, 2018 | 25.98 | 26.02 | 25.84 | 25.97 | 108,930 | +0.10(+0.39%) |
May 08, 2018 | 25.82 | 25.93 | 25.69 | 25.87 | 143,470 | +0.56(+2.23%) |
May 07, 2018 | 25.26 | 25.33 | 25.19 | 25.30 | 97,707 | +0.58(+2.36%) |
May 04, 2018 | 24.46 | 24.87 | 24.36 | 24.72 | 71,978 | +0.00(+0.00%) |
May 03, 2018 | 24.61 | 24.84 | 24.38 | 24.72 | 126,381 | +0.51(+2.10%) |
May 02, 2018 | 24.57 | 24.57 | 24.19 | 24.21 | 91,024 | -0.52(-2.09%) |
May 01, 2018 | 24.79 | 24.79 | 24.33 | 24.73 | 89,385 | -0.23(-0.93%) |
Apr 30, 2018 | 25.14 | 25.18 | 24.83 | 24.96 | 57,470 | +0.18(+0.75%) |
Apr 27, 2018 | 24.73 | 24.81 | 24.42 | 24.77 | 89,042 | -0.12(-0.48%) |
Apr 26, 2018 | 24.65 | 25.02 | 24.65 | 24.89 | 160,609 | -0.67(-2.60%) |
Apr 25, 2018 | 25.49 | 25.60 | 25.12 | 25.56 | 72,895 | -0.24(-0.93%) |
Apr 24, 2018 | 25.84 | 26.13 | 25.62 | 25.80 | 234,554 | +1.12(+4.53%) |
Apr 23, 2018 | 25.01 | 25.01 | 24.60 | 24.68 | 110,740 | +0.05(+0.19%) |
Apr 20, 2018 | 25.02 | 25.09 | 24.51 | 24.64 | 147,962 | -0.88(-3.44%) |
Apr 19, 2018 | 25.85 | 25.89 | 25.46 | 25.51 | 120,491 | +0.11(+0.44%) |
Apr 18, 2018 | 25.41 | 25.55 | 25.23 | 25.40 | 132,426 | +0.03(+0.11%) |
Apr 17, 2018 | 25.56 | 25.70 | 25.38 | 25.38 | 153,875 | -0.38(-1.47%) |
Apr 16, 2018 | 25.77 | 25.90 | 25.50 | 25.75 | 112,644 | -0.61(-2.31%) |
Apr 13, 2018 | 26.88 | 26.91 | 26.28 | 26.36 | 64,449 | -0.98(-3.58%) |
Apr 12, 2018 | 27.15 | 27.43 | 27.08 | 27.34 | 52,883 | -0.18(-0.67%) |
Apr 11, 2018 | 27.54 | 27.83 | 27.42 | 27.53 | 100,735 | +0.04(+0.13%) |
Apr 10, 2018 | 27.23 | 27.52 | 27.13 | 27.49 | 129,692 | +1.71(+6.63%) |
Apr 09, 2018 | 25.93 | 26.27 | 25.70 | 25.78 | 80,946 | -0.05(-0.18%) |
Apr 06, 2018 | 26.38 | 26.51 | 25.65 | 25.83 | 88,865 | -1.23(-4.54%) |
Apr 05, 2018 | 27.10 | 27.19 | 26.94 | 27.06 | 92,838 | +0.19(+0.72%) |
Apr 04, 2018 | 25.51 | 26.96 | 25.51 | 26.86 | 64,607 | +0.07(+0.28%) |
Apr 03, 2018 | 26.40 | 26.82 | 26.40 | 26.79 | 59,797 | +0.58(+2.22%) |
Apr 02, 2018 | 26.73 | 26.83 | 25.91 | 26.21 | 95,938 | -1.25(-4.54%) |
Mar 29, 2018 | 27.45 | 27.45 | 27.45 | 0 | +1.82(+7.10%) | |
Mar 28, 2018 | 25.84 | 25.95 | 25.47 | 25.63 | 121,229 | -0.81(-3.07%) |
Mar 27, 2018 | 27.11 | 27.18 | 26.32 | 26.45 | 140,579 | -0.58(-2.15%) |
Mar 26, 2018 | 26.39 | 27.08 | 26.26 | 27.03 | 202,360 | +1.35(+5.25%) |
Mar 23, 2018 | 26.47 | 26.63 | 25.64 | 25.68 | 201,605 | -1.53(-5.64%) |
Mar 22, 2018 | 27.65 | 27.68 | 27.09 | 27.21 | 196,439 | -1.46(-5.09%) |
Mar 21, 2018 | 28.67 | 28.81 | 28.35 | 28.67 | 52,922 | -0.49(-1.68%) |
Mar 20, 2018 | 29.14 | 29.20 | 28.91 | 29.16 | 101,192 | +0.43(+1.51%) |
Mar 19, 2018 | 28.80 | 28.83 | 28.53 | 28.73 | 104,142 | -0.06(-0.22%) |
Mar 16, 2018 | 28.49 | 28.85 | 28.49 | 28.79 | 53,111 | -0.43(-1.45%) |
Mar 15, 2018 | 29.30 | 29.50 | 29.19 | 29.22 | 40,489 | +0.26(+0.89%) |
Mar 14, 2018 | 29.19 | 29.19 | 28.81 | 28.96 | 73,209 | +0.20(+0.71%) |
Mar 13, 2018 | 29.61 | 29.61 | 28.62 | 28.76 | 296,739 | -1.13(-3.77%) |
Mar 12, 2018 | 30.11 | 30.11 | 29.69 | 29.89 | 66,081 | -0.17(-0.55%) |
Mar 09, 2018 | 29.38 | 30.07 | 29.38 | 30.05 | 100,480 | +1.09(+3.77%) |
Mar 08, 2018 | 29.12 | 29.12 | 28.70 | 28.96 | 78,925 | +0.20(+0.71%) |
Mar 07, 2018 | 28.83 | 28.42 | 28.76 | 111,538 | -0.34(-1.17%) | |
Mar 06, 2018 | 28.99 | 29.28 | 28.87 | 29.10 | 60,187 | +0.73(+2.57%) |
Mar 05, 2018 | 27.76 | 28.39 | 27.76 | 28.37 | 95,163 | +0.20(+0.72%) |
Mar 02, 2018 | 27.24 | 28.30 | 27.21 | 28.17 | 146,709 | +0.55(+1.97%) |