Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.15 | 24.31 | 23.99 | 24.12 | 112,446 | -0.07(-0.30%) |
May 30, 2018 | 24.24 | 24.25 | 24.06 | 24.19 | 94,748 | +0.18(+0.74%) |
May 29, 2018 | 24.20 | 24.37 | 23.82 | 24.01 | 173,294 | -0.19(-0.77%) |
May 25, 2018 | 24.20 | 24.20 | 24.20 | 0 | -0.38(-1.55%) | |
May 24, 2018 | 24.96 | 25.01 | 24.51 | 24.58 | 178,739 | -0.32(-1.27%) |
May 23, 2018 | 24.84 | 24.97 | 24.64 | 24.89 | 183,059 | +0.02(+0.10%) |
May 22, 2018 | 25.28 | 25.32 | 24.71 | 24.87 | 327,645 | -0.32(-1.25%) |
May 21, 2018 | 24.65 | 25.23 | 24.65 | 25.18 | 519,090 | +0.55(+2.23%) |
May 18, 2018 | 24.08 | 24.65 | 24.03 | 24.63 | 258,541 | +0.57(+2.35%) |
May 17, 2018 | 24.43 | 24.43 | 23.97 | 24.07 | 208,983 | -0.27(-1.10%) |
May 16, 2018 | 24.75 | 24.75 | 24.29 | 24.33 | 214,759 | -0.21(-0.86%) |
May 15, 2018 | 24.88 | 25.04 | 24.27 | 24.54 | 316,665 | -0.24(-0.98%) |
May 14, 2018 | 24.88 | 25.07 | 24.67 | 24.79 | 667,876 | +0.47(+1.93%) |
May 11, 2018 | 24.05 | 24.34 | 23.97 | 24.32 | 215,355 | +0.37(+1.55%) |
May 10, 2018 | 23.84 | 23.95 | 23.75 | 23.95 | 149,626 | +0.23(+0.95%) |
May 09, 2018 | 23.50 | 23.74 | 23.40 | 23.72 | 122,236 | +0.44(+1.91%) |
May 08, 2018 | 23.73 | 23.78 | 23.22 | 23.27 | 240,991 | -0.46(-1.94%) |
May 07, 2018 | 23.41 | 23.92 | 23.41 | 23.74 | 273,196 | +0.32(+1.38%) |
May 04, 2018 | 23.22 | 23.45 | 23.06 | 23.41 | 126,022 | +0.36(+1.58%) |
May 03, 2018 | 23.14 | 23.37 | 22.93 | 23.05 | 279,347 | -0.05(-0.21%) |
May 02, 2018 | 23.06 | 23.46 | 22.90 | 23.10 | 153,386 | +0.06(+0.28%) |
May 01, 2018 | 23.25 | 23.31 | 22.74 | 23.03 | 182,050 | -0.19(-0.80%) |
Apr 30, 2018 | 22.94 | 23.38 | 22.94 | 23.22 | 185,758 | +0.51(+2.24%) |
Apr 27, 2018 | 22.82 | 22.97 | 22.66 | 22.71 | 131,883 | -0.08(-0.35%) |
Apr 26, 2018 | 22.99 | 23.10 | 22.74 | 22.79 | 176,189 | -0.17(-0.74%) |
Apr 25, 2018 | 23.06 | 23.06 | 22.65 | 22.96 | 197,012 | -0.12(-0.53%) |
Apr 24, 2018 | 23.25 | 23.51 | 22.75 | 23.08 | 264,239 | -0.06(-0.25%) |
Apr 23, 2018 | 23.74 | 23.76 | 23.08 | 23.14 | 298,518 | -0.61(-2.56%) |
Apr 20, 2018 | 23.92 | 23.96 | 23.59 | 23.74 | 430,138 | +0.05(+0.20%) |
Apr 19, 2018 | 23.85 | 23.92 | 23.31 | 23.69 | 486,048 | -0.11(-0.48%) |
Apr 18, 2018 | 24.19 | 24.19 | 23.62 | 23.81 | 206,786 | -0.22(-0.91%) |
Apr 17, 2018 | 24.46 | 24.57 | 23.89 | 24.03 | 414,511 | -0.23(-0.93%) |
Apr 16, 2018 | 24.54 | 24.54 | 24.08 | 24.25 | 741,536 | +0.32(+1.32%) |
Apr 13, 2018 | 22.97 | 24.17 | 22.69 | 23.94 | 1,816,003 | +1.08(+4.74%) |
Apr 12, 2018 | 22.84 | 22.89 | 22.55 | 22.85 | 202,929 | +0.32(+1.40%) |
Apr 11, 2018 | 22.04 | 22.80 | 22.04 | 22.54 | 288,733 | +0.30(+1.35%) |
Apr 10, 2018 | 21.70 | 22.38 | 21.07 | 22.24 | 450,536 | +0.68(+3.15%) |
Apr 09, 2018 | 22.29 | 22.35 | 21.53 | 21.56 | 233,940 | -0.63(-2.84%) |
Apr 06, 2018 | 22.49 | 22.56 | 21.96 | 22.19 | 220,670 | -0.54(-2.38%) |
Apr 05, 2018 | 22.53 | 22.85 | 22.37 | 22.73 | 215,204 | +0.49(+2.18%) |
Apr 04, 2018 | 21.59 | 22.25 | 21.05 | 22.25 | 766,204 | +0.19(+0.84%) |
Apr 03, 2018 | 22.81 | 23.38 | 21.88 | 22.06 | 468,421 | -0.74(-3.23%) |
Apr 02, 2018 | 23.66 | 23.86 | 22.72 | 22.80 | 468,922 | -1.08(-4.54%) |
Mar 29, 2018 | 23.88 | 23.88 | 23.88 | 0 | +0.72(+3.11%) | |
Mar 28, 2018 | 23.85 | 24.01 | 23.03 | 23.16 | 674,820 | -0.78(-3.28%) |
Mar 27, 2018 | 24.92 | 24.96 | 23.77 | 23.95 | 563,542 | -0.94(-3.77%) |
Mar 26, 2018 | 25.09 | 25.23 | 24.47 | 24.88 | 369,806 | +0.01(+0.03%) |
Mar 23, 2018 | 25.06 | 25.58 | 24.81 | 24.88 | 238,183 | +0.19(+0.79%) |
Mar 22, 2018 | 25.44 | 25.48 | 24.64 | 24.68 | 485,230 | -1.00(-3.91%) |
Mar 21, 2018 | 25.89 | 25.90 | 25.59 | 25.68 | 239,465 | -0.05(-0.19%) |
Mar 20, 2018 | 26.09 | 26.09 | 25.68 | 25.73 | 168,943 | -0.21(-0.80%) |
Mar 19, 2018 | 25.57 | 26.17 | 25.57 | 25.94 | 240,063 | +0.33(+1.29%) |
Mar 16, 2018 | 26.01 | 26.05 | 25.53 | 25.61 | 424,391 | -0.27(-1.06%) |
Mar 15, 2018 | 26.09 | 26.17 | 25.75 | 25.88 | 267,032 | -0.21(-0.80%) |
Mar 14, 2018 | 26.47 | 26.50 | 26.05 | 26.09 | 242,951 | -0.31(-1.16%) |
Mar 13, 2018 | 26.78 | 26.85 | 26.40 | 26.40 | 185,088 | -0.33(-1.24%) |
Mar 12, 2018 | 26.84 | 26.98 | 26.46 | 26.73 | 216,312 | -0.03(-0.12%) |
Mar 09, 2018 | 27.22 | 27.22 | 26.63 | 26.76 | 302,335 | -0.13(-0.48%) |
Mar 08, 2018 | 27.06 | 27.30 | 26.55 | 26.89 | 237,795 | +0.00(+0.00%) |
Mar 07, 2018 | 27.35 | 26.70 | 26.89 | 363,337 | -0.36(-1.30%) | |
Mar 06, 2018 | 27.22 | 27.66 | 27.06 | 27.25 | 484,257 | +0.34(+1.26%) |
Mar 05, 2018 | 26.13 | 26.98 | 26.12 | 26.91 | 341,249 | +0.70(+2.68%) |
Mar 02, 2018 | 25.93 | 26.30 | 25.76 | 26.21 | 193,077 | -0.03(-0.12%) |