Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.27 | 26.41 | 25.65 | 25.70 | 74,553 | -0.56(-2.13%) |
May 30, 2018 | 25.93 | 26.43 | 25.61 | 26.26 | 108,173 | +0.49(+1.90%) |
May 29, 2018 | 25.76 | 26.16 | 25.65 | 25.77 | 115,653 | -0.16(-0.62%) |
May 25, 2018 | 25.93 | 25.93 | 25.93 | 0 | -0.02(-0.08%) | |
May 24, 2018 | 26.04 | 26.22 | 25.68 | 25.95 | 120,273 | -0.09(-0.35%) |
May 23, 2018 | 26.02 | 26.07 | 25.70 | 26.04 | 110,161 | -0.02(-0.08%) |
May 22, 2018 | 26.18 | 26.40 | 26.00 | 26.06 | 88,728 | -0.11(-0.42%) |
May 21, 2018 | 25.49 | 26.26 | 25.49 | 26.17 | 120,900 | +0.56(+2.19%) |
May 18, 2018 | 25.50 | 25.69 | 25.17 | 25.61 | 117,302 | +0.20(+0.79%) |
May 17, 2018 | 25.27 | 25.64 | 25.13 | 25.41 | 94,648 | +0.10(+0.40%) |
May 16, 2018 | 24.89 | 25.45 | 24.80 | 25.31 | 122,474 | +0.52(+2.10%) |
May 15, 2018 | 24.70 | 24.96 | 24.43 | 24.79 | 102,550 | +0.03(+0.12%) |
May 14, 2018 | 25.02 | 25.12 | 24.71 | 24.76 | 88,321 | -0.16(-0.64%) |
May 11, 2018 | 24.83 | 25.04 | 24.65 | 24.92 | 85,398 | +0.05(+0.20%) |
May 10, 2018 | 24.41 | 24.90 | 24.25 | 24.87 | 223,593 | +0.49(+2.01%) |
May 09, 2018 | 24.55 | 24.64 | 24.14 | 24.38 | 80,723 | -0.12(-0.49%) |
May 08, 2018 | 24.13 | 24.88 | 24.13 | 24.50 | 155,798 | +0.35(+1.45%) |
May 07, 2018 | 23.20 | 24.22 | 22.87 | 24.15 | 146,766 | +1.05(+4.55%) |
May 04, 2018 | 22.46 | 23.35 | 22.22 | 23.10 | 248,526 | +0.42(+1.85%) |
May 03, 2018 | 22.80 | 23.88 | 22.37 | 22.68 | 144,383 | -0.13(-0.57%) |
May 02, 2018 | 22.80 | 23.02 | 22.43 | 22.81 | 185,350 | +0.03(+0.13%) |
May 01, 2018 | 22.68 | 22.92 | 22.35 | 22.78 | 103,099 | +0.09(+0.40%) |
Apr 30, 2018 | 23.16 | 23.47 | 22.69 | 22.69 | 92,902 | -0.38(-1.65%) |
Apr 27, 2018 | 23.15 | 23.44 | 22.81 | 23.07 | 115,052 | -0.07(-0.30%) |
Apr 26, 2018 | 23.61 | 24.09 | 22.82 | 23.14 | 134,459 | -0.42(-1.78%) |
Apr 25, 2018 | 24.03 | 24.15 | 23.47 | 23.56 | 103,784 | -0.46(-1.92%) |
Apr 24, 2018 | 24.08 | 24.59 | 24.00 | 24.02 | 61,026 | +0.02(+0.08%) |
Apr 23, 2018 | 23.25 | 24.12 | 23.24 | 24.00 | 108,407 | +0.89(+3.85%) |
Apr 20, 2018 | 23.49 | 23.52 | 22.89 | 23.11 | 467,701 | -0.42(-1.78%) |
Apr 19, 2018 | 24.03 | 24.14 | 23.51 | 23.53 | 111,513 | -0.63(-2.61%) |
Apr 18, 2018 | 23.97 | 24.54 | 23.93 | 24.16 | 118,377 | +0.15(+0.62%) |
Apr 17, 2018 | 24.17 | 24.20 | 23.59 | 24.01 | 152,398 | +0.10(+0.42%) |
Apr 16, 2018 | 24.89 | 24.89 | 23.48 | 23.91 | 173,564 | -0.82(-3.32%) |
Apr 13, 2018 | 24.80 | 25.07 | 24.27 | 24.73 | 119,061 | +0.02(+0.08%) |
Apr 12, 2018 | 24.50 | 24.78 | 23.56 | 24.71 | 128,221 | +0.44(+1.81%) |
Apr 11, 2018 | 23.84 | 24.29 | 23.54 | 24.27 | 174,538 | +0.49(+2.06%) |
Apr 10, 2018 | 23.45 | 23.84 | 23.31 | 23.78 | 90,006 | +0.73(+3.17%) |
Apr 09, 2018 | 22.89 | 23.23 | 22.79 | 23.05 | 115,172 | +0.26(+1.14%) |
Apr 06, 2018 | 23.61 | 23.80 | 22.47 | 22.79 | 115,041 | -0.87(-3.68%) |
Apr 05, 2018 | 23.24 | 23.66 | 23.20 | 23.66 | 107,058 | +0.65(+2.82%) |
Apr 04, 2018 | 22.65 | 23.11 | 22.63 | 23.01 | 110,071 | +0.18(+0.79%) |
Apr 03, 2018 | 22.42 | 22.90 | 22.08 | 22.83 | 101,672 | +0.55(+2.47%) |
Apr 02, 2018 | 22.85 | 23.27 | 22.06 | 22.28 | 126,757 | -0.63(-2.75%) |
Mar 29, 2018 | 22.91 | 22.91 | 22.91 | 0 | +0.53(+2.37%) | |
Mar 28, 2018 | 22.24 | 22.73 | 22.09 | 22.38 | 99,145 | +0.23(+1.04%) |
Mar 27, 2018 | 22.40 | 22.49 | 21.98 | 22.15 | 107,032 | -0.19(-0.85%) |
Mar 26, 2018 | 22.26 | 22.38 | 21.70 | 22.34 | 124,026 | +0.39(+1.78%) |
Mar 23, 2018 | 22.34 | 22.66 | 21.84 | 21.95 | 163,391 | -0.38(-1.70%) |
Mar 22, 2018 | 22.94 | 23.33 | 22.27 | 22.33 | 95,440 | -0.77(-3.33%) |
Mar 21, 2018 | 22.80 | 23.30 | 22.73 | 23.10 | 60,852 | +0.31(+1.36%) |
Mar 20, 2018 | 22.96 | 23.28 | 22.77 | 22.79 | 72,000 | -0.15(-0.65%) |
Mar 19, 2018 | 22.90 | 23.46 | 22.52 | 22.94 | 95,922 | -0.05(-0.22%) |
Mar 16, 2018 | 22.40 | 23.02 | 22.40 | 22.99 | 416,201 | +0.59(+2.63%) |
Mar 15, 2018 | 22.78 | 22.79 | 22.30 | 22.40 | 111,378 | -0.24(-1.06%) |
Mar 14, 2018 | 23.13 | 23.13 | 22.61 | 22.64 | 107,901 | -0.34(-1.48%) |
Mar 13, 2018 | 23.29 | 23.60 | 22.93 | 22.98 | 99,451 | -0.12(-0.52%) |
Mar 12, 2018 | 23.32 | 23.73 | 23.06 | 23.10 | 155,374 | -0.40(-1.70%) |
Mar 09, 2018 | 23.21 | 23.54 | 23.09 | 23.50 | 91,143 | +0.48(+2.09%) |
Mar 08, 2018 | 23.40 | 23.43 | 22.75 | 23.02 | 166,989 | -0.57(-2.42%) |
Mar 07, 2018 | 23.00 | 23.64 | 23.00 | 23.59 | 114,489 | +0.48(+2.08%) |
Mar 06, 2018 | 22.81 | 23.32 | 22.60 | 23.11 | 187,272 | +0.49(+2.17%) |
Mar 05, 2018 | 22.17 | 22.78 | 22.17 | 22.62 | 172,393 | +0.32(+1.43%) |
Mar 02, 2018 | 21.67 | 22.61 | 21.16 | 22.30 | 267,925 | +0.19(+0.86%) |