Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.16 | 25.16 | 24.43 | 24.99 | 264,154 | -0.09(-0.34%) |
May 30, 2018 | 24.69 | 25.12 | 24.65 | 25.08 | 112,559 | +0.43(+1.74%) |
May 29, 2018 | 24.47 | 24.69 | 24.30 | 24.65 | 81,745 | +0.09(+0.35%) |
May 25, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.17(+0.70%) | |
May 24, 2018 | 24.35 | 24.47 | 24.13 | 24.39 | 59,074 | +0.09(+0.35%) |
May 23, 2018 | 24.17 | 24.35 | 24.05 | 24.30 | 70,375 | +0.13(+0.53%) |
May 22, 2018 | 24.13 | 24.35 | 24.05 | 24.17 | 85,044 | +0.00(+0.00%) |
May 21, 2018 | 24.52 | 24.73 | 24.09 | 24.17 | 114,803 | -0.34(-1.40%) |
May 18, 2018 | 24.78 | 24.90 | 24.22 | 24.52 | 519,155 | -0.21(-0.87%) |
May 17, 2018 | 24.47 | 24.90 | 24.47 | 24.73 | 119,901 | +0.17(+0.70%) |
May 16, 2018 | 24.26 | 24.78 | 24.22 | 24.56 | 147,773 | +0.30(+1.24%) |
May 15, 2018 | 23.87 | 24.30 | 23.74 | 24.26 | 92,167 | +0.34(+1.44%) |
May 14, 2018 | 24.05 | 24.17 | 23.70 | 23.92 | 94,111 | -0.13(-0.54%) |
May 11, 2018 | 24.26 | 24.47 | 23.79 | 24.05 | 91,526 | -0.26(-1.06%) |
May 10, 2018 | 24.13 | 24.73 | 24.09 | 24.30 | 89,936 | +0.13(+0.53%) |
May 09, 2018 | 24.30 | 24.35 | 24.02 | 24.17 | 61,202 | -0.09(-0.35%) |
May 08, 2018 | 24.00 | 24.35 | 24.00 | 24.26 | 76,069 | +0.17(+0.71%) |
May 07, 2018 | 24.65 | 24.99 | 24.00 | 24.09 | 129,099 | -0.43(-1.75%) |
May 04, 2018 | 23.74 | 24.66 | 23.57 | 24.52 | 67,963 | +0.69(+2.88%) |
May 03, 2018 | 23.96 | 24.00 | 23.57 | 23.83 | 76,435 | -0.21(-0.89%) |
May 02, 2018 | 24.39 | 24.39 | 23.96 | 24.05 | 70,111 | -0.39(-1.58%) |
May 01, 2018 | 24.43 | 24.56 | 24.09 | 24.43 | 72,544 | -0.09(-0.35%) |
Apr 30, 2018 | 24.82 | 24.90 | 24.35 | 24.52 | 209,001 | -0.30(-1.21%) |
Apr 27, 2018 | 24.78 | 25.07 | 24.65 | 24.82 | 71,102 | +0.00(+0.00%) |
Apr 26, 2018 | 24.65 | 24.86 | 24.26 | 24.82 | 91,022 | +0.13(+0.52%) |
Apr 25, 2018 | 24.82 | 25.16 | 24.65 | 24.69 | 93,392 | -0.09(-0.35%) |
Apr 24, 2018 | 24.82 | 24.95 | 24.65 | 24.78 | 95,527 | +0.09(+0.35%) |
Apr 23, 2018 | 24.95 | 24.99 | 24.60 | 24.69 | 45,981 | -0.21(-0.86%) |
Apr 20, 2018 | 25.08 | 25.25 | 24.69 | 24.90 | 65,445 | -0.30(-1.19%) |
Apr 19, 2018 | 25.46 | 25.63 | 25.12 | 25.20 | 72,056 | -0.43(-1.67%) |
Apr 18, 2018 | 25.76 | 25.85 | 25.29 | 25.63 | 88,777 | -0.09(-0.33%) |
Apr 17, 2018 | 25.68 | 26.02 | 25.51 | 25.72 | 90,874 | +0.04(+0.17%) |
Apr 16, 2018 | 25.59 | 25.83 | 25.42 | 25.68 | 137,736 | +0.17(+0.67%) |
Apr 13, 2018 | 25.68 | 25.76 | 25.51 | 25.51 | 83,420 | -0.17(-0.67%) |
Apr 12, 2018 | 25.98 | 25.98 | 25.59 | 25.68 | 71,699 | -0.21(-0.83%) |
Apr 11, 2018 | 25.81 | 26.02 | 25.81 | 25.89 | 76,937 | +0.04(+0.17%) |
Apr 10, 2018 | 25.85 | 25.93 | 25.63 | 25.85 | 113,695 | +0.09(+0.33%) |
Apr 09, 2018 | 25.93 | 26.02 | 25.68 | 25.76 | 80,179 | -0.09(-0.33%) |
Apr 06, 2018 | 25.85 | 26.28 | 25.76 | 25.85 | 122,376 | -0.04(-0.17%) |
Apr 05, 2018 | 25.72 | 26.06 | 25.46 | 25.89 | 115,696 | +0.30(+1.17%) |
Apr 04, 2018 | 25.03 | 25.81 | 25.03 | 25.59 | 99,865 | +0.39(+1.53%) |
Apr 03, 2018 | 24.86 | 25.38 | 24.65 | 25.20 | 125,870 | +0.39(+1.56%) |
Apr 02, 2018 | 25.25 | 25.29 | 24.47 | 24.82 | 160,796 | -0.47(-1.87%) |
Mar 29, 2018 | 25.29 | 25.29 | 25.29 | 0 | +0.26(+1.03%) | |
Mar 28, 2018 | 24.95 | 25.29 | 24.86 | 25.03 | 100,680 | +0.13(+0.52%) |
Mar 27, 2018 | 24.90 | 25.29 | 24.82 | 24.90 | 103,014 | +0.09(+0.35%) |
Mar 26, 2018 | 24.82 | 25.12 | 24.47 | 24.82 | 166,054 | +0.13(+0.52%) |
Mar 23, 2018 | 25.16 | 25.38 | 24.69 | 24.69 | 115,910 | -0.52(-2.04%) |
Mar 22, 2018 | 25.63 | 25.98 | 25.20 | 25.20 | 89,020 | -0.56(-2.17%) |
Mar 21, 2018 | 25.72 | 26.11 | 25.59 | 25.76 | 104,998 | +0.00(+0.00%) |
Mar 20, 2018 | 25.89 | 25.93 | 25.42 | 25.76 | 131,477 | -0.13(-0.50%) |
Mar 19, 2018 | 25.89 | 26.15 | 25.72 | 25.89 | 172,594 | -0.09(-0.33%) |
Mar 16, 2018 | 26.41 | 26.66 | 25.93 | 25.98 | 377,945 | -0.47(-1.79%) |
Mar 15, 2018 | 26.66 | 26.84 | 26.15 | 26.45 | 244,753 | -0.21(-0.81%) |
Mar 14, 2018 | 26.79 | 27.05 | 26.60 | 26.66 | 125,898 | -0.04(-0.16%) |
Mar 13, 2018 | 27.52 | 27.65 | 26.71 | 26.71 | 98,719 | -0.82(-2.96%) |
Mar 12, 2018 | 27.09 | 27.65 | 27.09 | 27.52 | 94,927 | +0.39(+1.42%) |
Mar 09, 2018 | 26.79 | 27.39 | 26.54 | 27.14 | 145,298 | +0.43(+1.61%) |
Mar 08, 2018 | 27.22 | 27.22 | 26.15 | 26.71 | 203,907 | -0.47(-1.74%) |
Mar 07, 2018 | 27.14 | 27.18 | 174,301 | -0.60(-2.16%) | ||
Mar 06, 2018 | 27.70 | 27.87 | 27.61 | 27.78 | 95,444 | +0.17(+0.62%) |
Mar 05, 2018 | 28.12 | 28.12 | 27.57 | 27.61 | 169,946 | -0.54(-1.91%) |
Mar 02, 2018 | 27.61 | 28.27 | 27.61 | 28.15 | 89,345 | +0.37(+1.35%) |