Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.18 | 25.38 | 25.00 | 25.15 | 17,183 | -0.01(-0.03%) |
May 30, 2018 | 24.97 | 25.16 | 24.74 | 25.16 | 5,195 | +0.52(+2.11%) |
May 29, 2018 | 24.69 | 25.18 | 24.46 | 24.64 | 8,228 | -0.31(-1.24%) |
May 25, 2018 | 24.95 | 24.95 | 24.95 | 0 | -0.06(-0.24%) | |
May 24, 2018 | 25.22 | 25.38 | 25.00 | 25.01 | 7,791 | -0.24(-0.96%) |
May 23, 2018 | 25.19 | 25.25 | 25.13 | 25.25 | 1,514 | -0.18(-0.70%) |
May 22, 2018 | 25.36 | 25.43 | 25.31 | 25.43 | 8,816 | +0.20(+0.78%) |
May 21, 2018 | 25.32 | 25.35 | 25.19 | 25.23 | 8,571 | +0.16(+0.62%) |
May 18, 2018 | 25.30 | 25.30 | 24.99 | 25.08 | 7,890 | -0.07(-0.28%) |
May 17, 2018 | 25.15 | 25.31 | 25.05 | 25.15 | 4,749 | -0.00(-0.01%) |
May 16, 2018 | 25.28 | 25.30 | 25.15 | 25.15 | 2,910 | +0.04(+0.15%) |
May 15, 2018 | 24.97 | 25.17 | 24.80 | 25.11 | 14,452 | +0.05(+0.20%) |
May 14, 2018 | 24.99 | 25.34 | 24.99 | 25.06 | 6,654 | +0.18(+0.72%) |
May 11, 2018 | 25.18 | 25.18 | 24.83 | 24.88 | 5,267 | -0.32(-1.27%) |
May 10, 2018 | 24.69 | 25.20 | 24.69 | 25.20 | 5,195 | +0.71(+2.90%) |
May 09, 2018 | 24.21 | 24.66 | 24.21 | 24.49 | 7,686 | +0.56(+2.34%) |
May 08, 2018 | 23.92 | 24.04 | 23.80 | 23.93 | 4,784 | +0.02(+0.08%) |
May 07, 2018 | 23.90 | 24.07 | 23.90 | 23.91 | 4,971 | -0.00(-0.00%) |
May 04, 2018 | 23.38 | 23.91 | 23.37 | 23.91 | 4,763 | +0.46(+1.97%) |
May 03, 2018 | 23.59 | 23.59 | 23.27 | 23.45 | 3,263 | -0.28(-1.18%) |
May 02, 2018 | 23.64 | 23.89 | 23.64 | 23.73 | 5,232 | -0.08(-0.34%) |
May 01, 2018 | 23.80 | 23.84 | 23.45 | 23.81 | 4,339 | -0.09(-0.38%) |
Apr 30, 2018 | 24.04 | 24.12 | 23.90 | 23.90 | 6,172 | -0.25(-1.03%) |
Apr 27, 2018 | 24.21 | 24.21 | 23.93 | 24.15 | 886 | +0.12(+0.50%) |
Apr 26, 2018 | 24.50 | 24.50 | 23.86 | 24.03 | 4,888 | +0.19(+0.80%) |
Apr 25, 2018 | 24.07 | 24.07 | 23.84 | 23.84 | 8,630 | -0.39(-1.61%) |
Apr 24, 2018 | 24.74 | 24.74 | 24.02 | 24.23 | 4,064 | -0.19(-0.78%) |
Apr 23, 2018 | 25.25 | 25.25 | 24.42 | 24.42 | 4,779 | -0.71(-2.82%) |
Apr 20, 2018 | 25.07 | 25.16 | 24.93 | 25.13 | 8,029 | +0.07(+0.28%) |
Apr 19, 2018 | 25.23 | 25.44 | 24.82 | 25.06 | 6,379 | -0.23(-0.91%) |
Apr 18, 2018 | 25.13 | 25.38 | 25.10 | 25.29 | 4,349 | +0.19(+0.75%) |
Apr 17, 2018 | 24.62 | 25.10 | 24.62 | 25.10 | 7,579 | +0.55(+2.24%) |
Apr 16, 2018 | 24.62 | 24.63 | 24.36 | 24.55 | 4,431 | +0.23(+0.95%) |
Apr 13, 2018 | 24.50 | 24.50 | 24.13 | 24.32 | 4,768 | -0.09(-0.36%) |
Apr 12, 2018 | 24.32 | 24.50 | 24.18 | 24.41 | 3,147 | +0.28(+1.17%) |
Apr 11, 2018 | 24.50 | 24.50 | 24.03 | 24.13 | 2,967 | -0.14(-0.60%) |
Apr 10, 2018 | 23.98 | 24.27 | 23.95 | 24.27 | 3,779 | +0.47(+1.97%) |
Apr 09, 2018 | 23.63 | 24.00 | 23.63 | 23.80 | 4,666 | +0.35(+1.49%) |
Apr 06, 2018 | 23.73 | 23.76 | 23.32 | 23.45 | 4,592 | -0.25(-1.05%) |
Apr 05, 2018 | 23.79 | 23.94 | 23.61 | 23.70 | 9,721 | -0.05(-0.23%) |
Apr 04, 2018 | 23.27 | 23.75 | 23.05 | 23.75 | 14,842 | +0.19(+0.83%) |
Apr 03, 2018 | 23.50 | 23.56 | 23.27 | 23.56 | 4,610 | +0.21(+0.90%) |
Apr 02, 2018 | 23.99 | 23.99 | 23.25 | 23.35 | 17,973 | -0.84(-3.49%) |
Mar 29, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.51(+2.15%) | |
Mar 28, 2018 | 24.08 | 24.08 | 23.68 | 23.68 | 12,718 | -0.61(-2.49%) |
Mar 27, 2018 | 24.55 | 24.61 | 24.29 | 24.29 | 2,473 | -0.12(-0.51%) |
Mar 26, 2018 | 24.38 | 24.45 | 24.12 | 24.41 | 7,609 | +0.36(+1.48%) |
Mar 23, 2018 | 24.41 | 24.42 | 23.95 | 24.06 | 7,425 | -0.27(-1.11%) |
Mar 22, 2018 | 24.85 | 24.85 | 24.33 | 24.33 | 11,561 | -0.78(-3.10%) |
Mar 21, 2018 | 25.05 | 25.23 | 24.98 | 25.11 | 5,766 | -0.01(-0.05%) |
Mar 20, 2018 | 25.00 | 25.19 | 25.00 | 25.12 | 1,949 | +0.00(+0.01%) |
Mar 19, 2018 | 25.40 | 25.40 | 25.03 | 25.12 | 4,938 | -0.34(-1.35%) |
Mar 16, 2018 | 25.52 | 25.59 | 25.36 | 25.46 | 16,570 | -0.04(-0.17%) |
Mar 15, 2018 | 25.64 | 25.64 | 25.46 | 25.51 | 1,496 | +0.12(+0.46%) |
Mar 14, 2018 | 25.71 | 25.71 | 25.38 | 25.39 | 55,462 | -0.15(-0.59%) |
Mar 13, 2018 | 25.70 | 25.85 | 25.53 | 25.54 | 5,112 | -0.10(-0.39%) |
Mar 12, 2018 | 25.67 | 25.81 | 25.61 | 25.64 | 4,284 | -0.11(-0.45%) |
Mar 09, 2018 | 25.57 | 25.82 | 25.50 | 25.75 | 6,661 | +0.39(+1.56%) |
Mar 08, 2018 | 25.55 | 25.55 | 25.32 | 25.36 | 3,412 | +0.00(+0.00%) |
Mar 07, 2018 | 25.46 | 25.35 | 25.36 | 5,471 | +0.09(+0.36%) | |
Mar 06, 2018 | 25.27 | 25.39 | 25.02 | 25.27 | 11,455 | +0.24(+0.94%) |
Mar 05, 2018 | 24.55 | 25.15 | 24.54 | 25.03 | 8,900 | +0.61(+2.48%) |
Mar 02, 2018 | 24.37 | 24.43 | 23.82 | 24.43 | 5,712 | +0.27(+1.11%) |