Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.68 | 24.85 | 24.58 | 24.67 | 132,316 | -0.13(-0.54%) |
May 30, 2018 | 24.74 | 24.90 | 24.52 | 24.81 | 193,393 | +0.43(+1.75%) |
May 29, 2018 | 24.96 | 24.99 | 24.23 | 24.38 | 278,839 | -0.90(-3.54%) |
May 25, 2018 | 25.27 | 25.27 | 25.27 | 0 | -0.16(-0.63%) | |
May 24, 2018 | 25.42 | 25.48 | 25.03 | 25.43 | 98,176 | -0.09(-0.36%) |
May 23, 2018 | 25.66 | 25.71 | 25.36 | 25.53 | 211,347 | -0.22(-0.84%) |
May 22, 2018 | 25.61 | 25.94 | 25.54 | 25.74 | 113,311 | +0.27(+1.05%) |
May 21, 2018 | 25.62 | 25.62 | 25.45 | 25.47 | 82,845 | +0.01(+0.03%) |
May 18, 2018 | 25.66 | 25.74 | 25.47 | 25.47 | 128,502 | -0.34(-1.33%) |
May 17, 2018 | 25.63 | 25.84 | 25.60 | 25.81 | 147,789 | +0.05(+0.19%) |
May 16, 2018 | 25.83 | 25.88 | 25.65 | 25.76 | 185,194 | -0.05(-0.19%) |
May 15, 2018 | 25.83 | 25.96 | 25.69 | 25.81 | 133,394 | +0.12(+0.46%) |
May 14, 2018 | 25.73 | 25.82 | 25.64 | 25.69 | 80,201 | -0.05(-0.20%) |
May 11, 2018 | 25.62 | 25.87 | 25.62 | 25.74 | 51,768 | +0.02(+0.06%) |
May 10, 2018 | 25.62 | 25.82 | 25.42 | 25.73 | 110,909 | +0.15(+0.59%) |
May 09, 2018 | 25.42 | 25.69 | 25.25 | 25.58 | 91,294 | +0.38(+1.52%) |
May 08, 2018 | 24.94 | 25.42 | 24.94 | 25.19 | 147,159 | +0.25(+1.02%) |
May 07, 2018 | 24.92 | 25.07 | 24.76 | 24.94 | 83,071 | +0.12(+0.47%) |
May 04, 2018 | 24.51 | 25.00 | 24.29 | 24.82 | 78,126 | +0.26(+1.06%) |
May 03, 2018 | 24.55 | 24.84 | 24.23 | 24.56 | 153,467 | -0.21(-0.84%) |
May 02, 2018 | 24.98 | 25.09 | 24.73 | 24.77 | 121,900 | -0.18(-0.74%) |
May 01, 2018 | 24.96 | 25.03 | 24.60 | 24.96 | 215,273 | +0.10(+0.40%) |
Apr 30, 2018 | 25.31 | 25.34 | 24.86 | 24.86 | 85,355 | -0.34(-1.36%) |
Apr 27, 2018 | 24.89 | 25.24 | 24.89 | 25.20 | 95,839 | +0.23(+0.94%) |
Apr 26, 2018 | 25.12 | 25.16 | 24.91 | 24.96 | 273,940 | -0.06(-0.23%) |
Apr 25, 2018 | 25.08 | 25.20 | 24.75 | 25.02 | 177,134 | +0.03(+0.10%) |
Apr 24, 2018 | 25.20 | 25.41 | 24.76 | 25.00 | 119,990 | +0.12(+0.47%) |
Apr 23, 2018 | 24.76 | 24.95 | 24.71 | 24.88 | 77,513 | +0.13(+0.51%) |
Apr 20, 2018 | 24.69 | 24.87 | 24.59 | 24.76 | 160,584 | +0.18(+0.71%) |
Apr 19, 2018 | 24.04 | 24.62 | 24.03 | 24.58 | 140,351 | +0.47(+1.94%) |
Apr 18, 2018 | 24.25 | 24.43 | 24.07 | 24.11 | 109,720 | -0.13(-0.52%) |
Apr 17, 2018 | 24.91 | 24.91 | 24.11 | 24.24 | 119,803 | -0.36(-1.46%) |
Apr 16, 2018 | 24.66 | 24.73 | 24.43 | 24.60 | 150,665 | +0.01(+0.03%) |
Apr 13, 2018 | 25.33 | 25.33 | 24.48 | 24.59 | 95,349 | -0.60(-2.39%) |
Apr 12, 2018 | 24.75 | 25.31 | 24.75 | 25.19 | 65,064 | +0.55(+2.24%) |
Apr 11, 2018 | 24.71 | 24.82 | 24.58 | 24.64 | 69,769 | -0.23(-0.91%) |
Apr 10, 2018 | 24.95 | 24.95 | 24.64 | 24.86 | 125,119 | +0.41(+1.66%) |
Apr 09, 2018 | 24.30 | 25.02 | 24.30 | 24.46 | 207,701 | +0.14(+0.56%) |
Apr 06, 2018 | 24.61 | 24.82 | 24.06 | 24.32 | 81,987 | -0.74(-2.94%) |
Apr 05, 2018 | 25.05 | 25.17 | 24.92 | 25.06 | 138,941 | +0.19(+0.77%) |
Apr 04, 2018 | 24.17 | 24.95 | 24.17 | 24.86 | 332,324 | +0.34(+1.40%) |
Apr 03, 2018 | 24.50 | 24.55 | 24.17 | 24.52 | 164,714 | +0.32(+1.31%) |
Apr 02, 2018 | 24.58 | 24.74 | 23.86 | 24.20 | 170,912 | -0.49(-2.00%) |
Mar 29, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.29(+1.20%) | |
Mar 28, 2018 | 24.26 | 24.57 | 24.07 | 24.40 | 50,642 | +0.08(+0.31%) |
Mar 27, 2018 | 24.96 | 25.12 | 24.16 | 24.33 | 96,265 | -0.64(-2.55%) |
Mar 26, 2018 | 24.37 | 25.01 | 24.37 | 24.96 | 144,601 | +0.82(+3.40%) |
Mar 23, 2018 | 24.98 | 25.16 | 24.07 | 24.14 | 130,615 | -0.84(-3.38%) |
Mar 22, 2018 | 26.35 | 26.35 | 24.96 | 24.99 | 129,963 | -1.11(-4.26%) |
Mar 21, 2018 | 26.18 | 26.33 | 25.86 | 26.10 | 60,490 | +0.11(+0.42%) |
Mar 20, 2018 | 26.14 | 26.17 | 25.97 | 25.99 | 80,148 | -0.04(-0.16%) |
Mar 19, 2018 | 26.13 | 26.24 | 25.79 | 26.04 | 153,169 | -0.24(-0.92%) |
Mar 16, 2018 | 26.29 | 26.49 | 26.24 | 26.28 | 156,483 | +0.17(+0.64%) |
Mar 15, 2018 | 26.31 | 26.31 | 25.99 | 26.11 | 173,217 | -0.03(-0.10%) |
Mar 14, 2018 | 26.74 | 26.74 | 26.06 | 26.14 | 182,496 | -0.39(-1.48%) |
Mar 13, 2018 | 26.97 | 26.97 | 26.45 | 26.53 | 163,146 | -0.27(-1.00%) |
Mar 12, 2018 | 27.06 | 27.06 | 26.70 | 26.80 | 82,229 | -0.05(-0.19%) |
Mar 09, 2018 | 26.44 | 26.89 | 26.44 | 26.85 | 70,239 | +0.48(+1.84%) |
Mar 08, 2018 | 26.41 | 26.57 | 26.06 | 26.36 | 93,204 | -0.08(-0.28%) |
Mar 07, 2018 | 26.49 | 26.14 | 26.44 | 98,697 | +0.02(+0.06%) | |
Mar 06, 2018 | 26.28 | 26.49 | 26.07 | 26.42 | 143,485 | +0.14(+0.54%) |
Mar 05, 2018 | 25.91 | 26.37 | 25.55 | 26.28 | 92,996 | +0.31(+1.19%) |
Mar 02, 2018 | 25.43 | 25.99 | 25.23 | 25.97 | 248,028 | +0.26(+0.99%) |