Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.40 | 24.84 | 24.14 | 24.77 | 135,103 | +0.41(+1.68%) |
May 30, 2018 | 24.73 | 24.75 | 24.14 | 24.36 | 100,411 | -0.55(-2.21%) |
May 29, 2018 | 25.08 | 25.17 | 24.67 | 24.91 | 111,131 | +0.48(+1.96%) |
May 25, 2018 | 24.43 | 24.43 | 24.43 | 0 | +0.70(+2.95%) | |
May 24, 2018 | 24.09 | 24.16 | 23.61 | 23.73 | 254,824 | -0.98(-3.97%) |
May 23, 2018 | 25.20 | 25.27 | 24.58 | 24.71 | 139,241 | +0.39(+1.60%) |
May 22, 2018 | 23.88 | 24.40 | 23.79 | 24.32 | 159,617 | -0.19(-0.78%) |
May 21, 2018 | 24.58 | 24.87 | 24.43 | 24.51 | 138,433 | -0.33(-1.33%) |
May 18, 2018 | 24.97 | 25.09 | 24.67 | 24.84 | 92,373 | +0.01(+0.04%) |
May 17, 2018 | 24.73 | 24.89 | 24.57 | 24.83 | 155,159 | -0.30(-1.19%) |
May 16, 2018 | 25.57 | 25.66 | 24.90 | 25.13 | 151,927 | -0.46(-1.80%) |
May 15, 2018 | 25.69 | 25.94 | 25.47 | 25.59 | 239,715 | +1.07(+4.36%) |
May 14, 2018 | 23.92 | 24.58 | 23.83 | 24.52 | 201,010 | +0.73(+3.07%) |
May 11, 2018 | 23.18 | 23.85 | 23.13 | 23.79 | 207,115 | +0.16(+0.68%) |
May 10, 2018 | 23.67 | 23.87 | 23.46 | 23.63 | 190,046 | -1.01(-4.10%) |
May 09, 2018 | 24.51 | 24.66 | 24.06 | 24.64 | 151,355 | -0.06(-0.24%) |
May 08, 2018 | 24.85 | 25.45 | 24.50 | 24.70 | 156,052 | -0.03(-0.12%) |
May 07, 2018 | 24.80 | 24.93 | 24.55 | 24.73 | 80,603 | +0.14(+0.57%) |
May 04, 2018 | 25.13 | 25.18 | 24.58 | 24.59 | 202,395 | -0.36(-1.44%) |
May 03, 2018 | 24.48 | 25.06 | 24.38 | 24.95 | 610,313 | -0.22(-0.87%) |
May 02, 2018 | 25.07 | 25.40 | 24.42 | 25.17 | 717,587 | -1.04(-3.97%) |
May 01, 2018 | 25.90 | 26.75 | 25.78 | 26.21 | 260,663 | +0.75(+2.95%) |
Apr 30, 2018 | 25.82 | 26.03 | 24.89 | 25.46 | 259,998 | +0.95(+3.88%) |
Apr 27, 2018 | 24.60 | 24.89 | 24.43 | 24.51 | 116,061 | -0.01(-0.04%) |
Apr 26, 2018 | 24.23 | 24.95 | 24.22 | 24.52 | 317,550 | +0.22(+0.91%) |
Apr 25, 2018 | 24.25 | 24.52 | 24.18 | 24.30 | 136,796 | +0.74(+3.14%) |
Apr 24, 2018 | 23.95 | 23.97 | 23.49 | 23.56 | 157,456 | -0.47(-1.96%) |
Apr 23, 2018 | 23.54 | 24.15 | 23.46 | 24.03 | 813,364 | +1.94(+8.78%) |
Apr 20, 2018 | 22.05 | 22.16 | 21.78 | 22.09 | 400,239 | +0.48(+2.22%) |
Apr 19, 2018 | 21.52 | 22.23 | 21.22 | 21.61 | 713,830 | -0.23(-1.05%) |
Apr 18, 2018 | 22.05 | 22.31 | 21.55 | 21.84 | 714,325 | -1.82(-7.69%) |
Apr 17, 2018 | 24.05 | 24.18 | 23.53 | 23.66 | 207,885 | -0.43(-1.78%) |
Apr 16, 2018 | 23.89 | 24.17 | 23.65 | 24.09 | 159,160 | -0.15(-0.62%) |
Apr 13, 2018 | 24.44 | 24.44 | 24.03 | 24.24 | 159,393 | -0.75(-3.00%) |
Apr 12, 2018 | 24.79 | 25.16 | 24.73 | 24.99 | 185,098 | +0.81(+3.35%) |
Apr 11, 2018 | 24.36 | 24.36 | 23.21 | 24.18 | 460,801 | -0.42(-1.71%) |
Apr 10, 2018 | 24.39 | 24.84 | 24.30 | 24.60 | 192,795 | -0.36(-1.44%) |
Apr 09, 2018 | 25.38 | 25.52 | 24.72 | 24.96 | 160,200 | -0.67(-2.61%) |
Apr 06, 2018 | 25.10 | 25.78 | 25.01 | 25.63 | 134,401 | +0.12(+0.47%) |
Apr 05, 2018 | 26.41 | 26.42 | 25.37 | 25.51 | 160,174 | -0.40(-1.54%) |
Apr 04, 2018 | 25.88 | 26.19 | 25.56 | 25.91 | 301,252 | +0.50(+1.97%) |
Apr 03, 2018 | 25.17 | 25.61 | 25.10 | 25.41 | 142,785 | +0.95(+3.88%) |
Apr 02, 2018 | 24.82 | 24.86 | 24.17 | 24.46 | 192,231 | -1.37(-5.30%) |
Mar 29, 2018 | 25.83 | 25.83 | 25.83 | 0 | -0.29(-1.11%) | |
Mar 28, 2018 | 25.79 | 26.30 | 25.75 | 26.12 | 197,359 | +1.07(+4.27%) |
Mar 27, 2018 | 24.72 | 25.22 | 24.72 | 25.05 | 175,344 | +0.83(+3.43%) |
Mar 26, 2018 | 24.25 | 24.32 | 23.80 | 24.22 | 171,621 | -0.75(-3.00%) |
Mar 23, 2018 | 24.46 | 24.98 | 24.35 | 24.97 | 137,395 | -0.69(-2.69%) |
Mar 22, 2018 | 25.29 | 25.91 | 25.24 | 25.66 | 182,609 | +1.05(+4.27%) |
Mar 21, 2018 | 25.35 | 25.77 | 24.35 | 24.61 | 375,483 | -2.07(-7.76%) |
Mar 20, 2018 | 26.38 | 27.07 | 26.35 | 26.68 | 174,184 | +0.67(+2.58%) |
Mar 19, 2018 | 26.16 | 26.41 | 25.90 | 26.01 | 129,578 | +0.05(+0.19%) |
Mar 16, 2018 | 25.63 | 26.57 | 25.61 | 25.96 | 176,178 | +0.22(+0.85%) |
Mar 15, 2018 | 25.35 | 25.76 | 25.35 | 25.74 | 226,364 | +0.81(+3.25%) |
Mar 14, 2018 | 24.88 | 25.09 | 24.78 | 24.93 | 93,556 | +0.08(+0.32%) |
Mar 13, 2018 | 24.76 | 25.22 | 24.57 | 24.85 | 155,088 | -0.07(-0.28%) |
Mar 12, 2018 | 25.27 | 25.37 | 24.86 | 24.92 | 99,622 | +0.20(+0.81%) |
Mar 09, 2018 | 25.39 | 25.56 | 24.27 | 24.72 | 412,789 | -0.49(-1.94%) |
Mar 08, 2018 | 25.25 | 25.51 | 25.13 | 25.21 | 244,493 | -0.07(-0.28%) |
Mar 07, 2018 | 25.50 | 25.28 | 287,728 | +1.22(+5.07%) | ||
Mar 06, 2018 | 24.53 | 24.56 | 23.50 | 24.06 | 269,564 | -1.54(-6.02%) |
Mar 05, 2018 | 25.64 | 25.94 | 25.53 | 25.60 | 134,895 | +0.40(+1.59%) |
Mar 02, 2018 | 24.98 | 25.58 | 24.89 | 25.20 | 219,705 | -0.13(-0.51%) |