Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.14 | 24.14 | 23.02 | 23.05 | 23,637 | -0.75(-3.15%) |
May 30, 2018 | 23.45 | 24.05 | 23.45 | 23.80 | 23,111 | +0.40(+1.71%) |
May 29, 2018 | 23.35 | 23.65 | 23.15 | 23.40 | 15,405 | +0.00(+0.00%) |
May 25, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.50(-2.09%) | |
May 24, 2018 | 23.65 | 23.90 | 23.20 | 23.90 | 30,586 | +0.15(+0.63%) |
May 23, 2018 | 23.60 | 23.85 | 23.45 | 23.75 | 36,240 | +0.10(+0.42%) |
May 22, 2018 | 24.05 | 24.35 | 23.50 | 23.65 | 19,674 | -0.35(-1.46%) |
May 21, 2018 | 24.15 | 24.15 | 23.75 | 24.00 | 27,639 | +0.05(+0.21%) |
May 18, 2018 | 24.50 | 24.50 | 23.90 | 23.95 | 25,801 | -0.40(-1.64%) |
May 17, 2018 | 24.05 | 24.60 | 24.05 | 24.35 | 19,463 | +0.30(+1.25%) |
May 16, 2018 | 23.95 | 24.20 | 23.90 | 24.05 | 20,995 | +0.05(+0.21%) |
May 15, 2018 | 23.90 | 24.30 | 23.77 | 24.00 | 27,810 | +0.10(+0.42%) |
May 14, 2018 | 24.45 | 24.45 | 23.75 | 23.90 | 13,766 | -0.55(-2.25%) |
May 11, 2018 | 25.00 | 25.00 | 24.40 | 24.45 | 13,846 | -0.50(-2.00%) |
May 10, 2018 | 25.00 | 25.10 | 24.80 | 24.95 | 7,545 | -0.10(-0.40%) |
May 09, 2018 | 25.20 | 25.55 | 24.95 | 25.05 | 16,651 | +0.00(+0.00%) |
May 08, 2018 | 25.20 | 25.20 | 24.65 | 25.05 | 28,650 | -0.25(-0.99%) |
May 07, 2018 | 25.25 | 25.70 | 25.05 | 25.30 | 18,176 | +0.10(+0.40%) |
May 04, 2018 | 24.50 | 25.40 | 24.40 | 25.20 | 24,648 | +0.55(+2.23%) |
May 03, 2018 | 23.70 | 24.70 | 23.65 | 24.65 | 25,209 | +0.90(+3.79%) |
May 02, 2018 | 24.00 | 24.45 | 23.65 | 23.75 | 71,545 | -0.20(-0.84%) |
May 01, 2018 | 24.10 | 24.15 | 23.70 | 23.95 | 91,142 | -0.15(-0.62%) |
Apr 30, 2018 | 25.15 | 25.20 | 24.05 | 24.10 | 29,203 | -1.00(-3.98%) |
Apr 27, 2018 | 26.20 | 26.40 | 25.10 | 25.10 | 22,849 | -1.05(-4.02%) |
Apr 26, 2018 | 26.10 | 26.60 | 26.10 | 26.15 | 19,975 | +0.10(+0.38%) |
Apr 25, 2018 | 26.05 | 26.30 | 25.90 | 26.05 | 13,296 | +0.00(+0.00%) |
Apr 24, 2018 | 26.40 | 26.45 | 25.70 | 26.05 | 11,657 | -0.20(-0.76%) |
Apr 23, 2018 | 26.50 | 26.50 | 25.80 | 26.25 | 13,729 | -0.30(-1.13%) |
Apr 20, 2018 | 26.40 | 26.70 | 26.30 | 26.55 | 21,606 | +0.25(+0.95%) |
Apr 19, 2018 | 26.20 | 26.40 | 26.00 | 26.30 | 34,161 | +0.00(+0.00%) |
Apr 18, 2018 | 25.85 | 26.65 | 25.85 | 26.30 | 15,099 | +0.45(+1.74%) |
Apr 17, 2018 | 26.00 | 26.13 | 25.65 | 25.85 | 59,493 | +0.00(+0.00%) |
Apr 16, 2018 | 25.50 | 26.20 | 25.25 | 25.85 | 30,613 | +0.45(+1.77%) |
Apr 13, 2018 | 25.45 | 25.70 | 25.25 | 25.40 | 29,566 | +0.00(+0.00%) |
Apr 12, 2018 | 25.60 | 25.90 | 25.35 | 25.40 | 55,272 | -0.05(-0.20%) |
Apr 11, 2018 | 25.10 | 25.68 | 24.90 | 25.45 | 24,842 | +0.25(+0.99%) |
Apr 10, 2018 | 24.90 | 25.50 | 24.75 | 25.20 | 41,694 | +0.70(+2.86%) |
Apr 09, 2018 | 24.65 | 24.80 | 24.40 | 24.50 | 22,908 | +0.00(+0.00%) |
Apr 06, 2018 | 24.75 | 25.00 | 24.40 | 24.50 | 31,636 | -0.35(-1.41%) |
Apr 05, 2018 | 24.60 | 25.35 | 24.50 | 24.85 | 59,635 | +0.45(+1.84%) |
Apr 04, 2018 | 24.20 | 24.75 | 24.05 | 24.40 | 35,454 | -0.15(-0.61%) |
Apr 03, 2018 | 24.40 | 24.70 | 23.85 | 24.55 | 34,143 | +0.20(+0.82%) |
Apr 02, 2018 | 24.00 | 24.45 | 23.60 | 24.35 | 49,530 | +0.50(+2.10%) |
Mar 29, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.55(+2.36%) | |
Mar 28, 2018 | 23.35 | 23.80 | 23.05 | 23.30 | 26,643 | -0.10(-0.43%) |
Mar 27, 2018 | 23.80 | 24.65 | 23.27 | 23.40 | 40,465 | -0.70(-2.90%) |
Mar 26, 2018 | 24.20 | 24.60 | 23.50 | 24.10 | 38,860 | +0.20(+0.84%) |
Mar 23, 2018 | 24.45 | 24.85 | 23.90 | 23.90 | 48,914 | -0.50(-2.05%) |
Mar 22, 2018 | 25.10 | 25.45 | 24.30 | 24.40 | 20,322 | -1.00(-3.94%) |
Mar 21, 2018 | 24.80 | 25.85 | 24.80 | 25.40 | 29,306 | +0.45(+1.80%) |
Mar 20, 2018 | 25.15 | 25.85 | 24.90 | 24.95 | 25,629 | -0.15(-0.60%) |
Mar 19, 2018 | 25.15 | 25.45 | 24.85 | 25.10 | 52,971 | -0.05(-0.20%) |
Mar 16, 2018 | 24.55 | 25.50 | 24.55 | 25.15 | 63,955 | +0.60(+2.44%) |
Mar 15, 2018 | 25.40 | 25.45 | 24.30 | 24.55 | 39,903 | -0.80(-3.16%) |
Mar 14, 2018 | 26.30 | 26.60 | 25.35 | 25.35 | 27,476 | -0.90(-3.43%) |
Mar 13, 2018 | 27.65 | 27.95 | 26.15 | 26.25 | 32,944 | -1.55(-5.58%) |
Mar 12, 2018 | 27.40 | 27.95 | 27.15 | 27.80 | 31,918 | +0.35(+1.28%) |
Mar 09, 2018 | 26.65 | 27.55 | 26.50 | 27.45 | 38,917 | +1.00(+3.78%) |
Mar 08, 2018 | 26.20 | 27.30 | 26.20 | 26.45 | 15,184 | -1.05(-3.82%) |
Mar 07, 2018 | 27.65 | 27.50 | 31,011 | +1.05(+3.97%) | ||
Mar 06, 2018 | 26.85 | 26.90 | 26.25 | 26.45 | 20,857 | -0.25(-0.94%) |
Mar 05, 2018 | 26.40 | 26.95 | 26.10 | 26.70 | 18,763 | +0.10(+0.38%) |
Mar 02, 2018 | 26.10 | 26.85 | 25.70 | 26.60 | 23,047 | +0.55(+2.11%) |