Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.01 | 26.14 | 25.85 | 26.11 | 182,670 | +0.11(+0.42%) |
May 30, 2018 | 25.57 | 26.05 | 25.57 | 26.00 | 203,066 | +0.43(+1.68%) |
May 29, 2018 | 25.31 | 25.62 | 25.25 | 25.57 | 144,152 | +0.12(+0.47%) |
May 25, 2018 | 25.45 | 25.45 | 25.45 | 0 | -0.05(-0.20%) | |
May 24, 2018 | 25.40 | 25.52 | 25.15 | 25.50 | 125,432 | +0.15(+0.59%) |
May 23, 2018 | 25.07 | 25.35 | 24.99 | 25.35 | 174,546 | +0.30(+1.20%) |
May 22, 2018 | 25.17 | 25.35 | 24.98 | 25.05 | 212,528 | -0.09(-0.36%) |
May 21, 2018 | 24.78 | 25.22 | 24.71 | 25.14 | 296,150 | +0.36(+1.45%) |
May 18, 2018 | 24.59 | 24.88 | 24.58 | 24.78 | 345,083 | +0.30(+1.23%) |
May 17, 2018 | 24.64 | 24.84 | 24.34 | 24.48 | 120,624 | -0.15(-0.61%) |
May 16, 2018 | 24.69 | 24.84 | 24.53 | 24.63 | 157,931 | -0.01(-0.04%) |
May 15, 2018 | 24.51 | 24.77 | 24.24 | 24.64 | 185,734 | +0.02(+0.08%) |
May 14, 2018 | 24.85 | 24.85 | 24.49 | 24.62 | 234,632 | -0.17(-0.69%) |
May 11, 2018 | 24.64 | 24.91 | 24.59 | 24.79 | 231,294 | +0.14(+0.57%) |
May 10, 2018 | 23.98 | 24.69 | 23.82 | 24.65 | 341,775 | +0.64(+2.67%) |
May 09, 2018 | 24.23 | 24.37 | 23.97 | 24.01 | 233,718 | -0.19(-0.79%) |
May 08, 2018 | 23.99 | 24.36 | 23.99 | 24.20 | 212,182 | +0.21(+0.88%) |
May 07, 2018 | 24.07 | 24.30 | 23.92 | 23.99 | 237,252 | -0.03(-0.12%) |
May 04, 2018 | 23.63 | 24.41 | 23.50 | 24.02 | 272,491 | +0.34(+1.44%) |
May 03, 2018 | 23.66 | 23.98 | 23.47 | 23.68 | 394,366 | -0.12(-0.50%) |
May 02, 2018 | 24.00 | 24.15 | 23.64 | 23.80 | 313,250 | -0.05(-0.21%) |
May 01, 2018 | 24.66 | 25.00 | 22.26 | 23.85 | 512,615 | -0.88(-3.56%) |
Apr 30, 2018 | 24.64 | 24.76 | 24.43 | 24.73 | 242,047 | +0.09(+0.37%) |
Apr 27, 2018 | 24.69 | 24.75 | 24.50 | 24.64 | 218,584 | +0.01(+0.04%) |
Apr 26, 2018 | 24.18 | 24.66 | 24.18 | 24.63 | 190,151 | +0.51(+2.11%) |
Apr 25, 2018 | 24.16 | 24.25 | 23.85 | 24.12 | 108,205 | +0.02(+0.08%) |
Apr 24, 2018 | 24.21 | 24.41 | 23.87 | 24.10 | 176,878 | +0.05(+0.21%) |
Apr 23, 2018 | 23.85 | 24.11 | 23.77 | 24.05 | 129,311 | +0.19(+0.80%) |
Apr 20, 2018 | 23.95 | 24.14 | 22.90 | 23.86 | 125,436 | -0.21(-0.87%) |
Apr 19, 2018 | 24.13 | 24.69 | 23.98 | 24.07 | 176,610 | -0.09(-0.37%) |
Apr 18, 2018 | 24.09 | 24.25 | 24.00 | 24.16 | 229,227 | +0.09(+0.37%) |
Apr 17, 2018 | 23.96 | 24.17 | 23.84 | 24.07 | 205,474 | +0.21(+0.88%) |
Apr 16, 2018 | 23.70 | 23.98 | 23.56 | 23.86 | 181,627 | +0.28(+1.19%) |
Apr 13, 2018 | 23.59 | 23.63 | 23.33 | 23.58 | 208,552 | +0.01(+0.04%) |
Apr 12, 2018 | 23.49 | 24.03 | 23.49 | 23.57 | 236,476 | +0.18(+0.77%) |
Apr 11, 2018 | 23.33 | 23.48 | 22.97 | 23.39 | 114,349 | +0.11(+0.47%) |
Apr 10, 2018 | 23.21 | 23.43 | 23.08 | 23.28 | 128,063 | +0.24(+1.04%) |
Apr 09, 2018 | 23.01 | 23.33 | 22.86 | 23.04 | 123,744 | +0.16(+0.70%) |
Apr 06, 2018 | 23.31 | 23.56 | 22.64 | 22.88 | 170,598 | -0.44(-1.89%) |
Apr 05, 2018 | 22.94 | 23.41 | 22.82 | 23.32 | 270,709 | +0.61(+2.69%) |
Apr 04, 2018 | 22.68 | 22.90 | 22.29 | 22.71 | 196,935 | -0.21(-0.92%) |
Apr 03, 2018 | 22.56 | 23.04 | 22.38 | 22.92 | 203,216 | +0.59(+2.64%) |
Apr 02, 2018 | 22.92 | 22.99 | 22.20 | 22.33 | 191,469 | -0.59(-2.57%) |
Mar 29, 2018 | 22.92 | 22.92 | 22.92 | 0 | +0.39(+1.73%) | |
Mar 28, 2018 | 22.63 | 22.80 | 22.31 | 22.53 | 252,850 | -0.10(-0.44%) |
Mar 27, 2018 | 23.12 | 23.12 | 22.67 | 22.63 | 158,121 | -0.48(-2.08%) |
Mar 26, 2018 | 23.07 | 23.48 | 22.70 | 23.11 | 159,957 | +0.32(+1.40%) |
Mar 23, 2018 | 22.96 | 23.43 | 22.69 | 22.79 | 190,975 | -0.28(-1.21%) |
Mar 22, 2018 | 23.38 | 23.93 | 22.86 | 23.07 | 183,340 | -0.49(-2.08%) |
Mar 21, 2018 | 23.73 | 23.85 | 23.51 | 23.56 | 120,212 | -0.18(-0.76%) |
Mar 20, 2018 | 23.90 | 24.02 | 23.55 | 23.74 | 143,017 | -0.13(-0.54%) |
Mar 19, 2018 | 23.70 | 23.91 | 23.32 | 23.87 | 186,049 | +0.16(+0.67%) |
Mar 16, 2018 | 23.63 | 23.95 | 23.30 | 23.71 | 355,469 | +0.09(+0.38%) |
Mar 15, 2018 | 23.75 | 24.01 | 23.56 | 23.62 | 259,381 | -0.13(-0.55%) |
Mar 14, 2018 | 23.92 | 23.93 | 22.82 | 23.75 | 198,607 | -0.18(-0.75%) |
Mar 13, 2018 | 24.06 | 24.30 | 22.70 | 23.93 | 197,366 | -0.19(-0.79%) |
Mar 12, 2018 | 23.91 | 24.27 | 23.90 | 24.12 | 234,696 | +0.21(+0.88%) |
Mar 09, 2018 | 23.94 | 24.01 | 23.72 | 23.91 | 390,850 | +0.15(+0.63%) |
Mar 08, 2018 | 23.60 | 23.92 | 23.40 | 23.76 | 275,830 | +0.18(+0.76%) |
Mar 07, 2018 | 23.03 | 23.76 | 23.03 | 23.58 | 549,398 | +0.40(+1.73%) |
Mar 06, 2018 | 22.65 | 23.21 | 22.48 | 23.18 | 465,012 | +0.55(+2.43%) |
Mar 05, 2018 | 21.80 | 23.00 | 21.63 | 22.63 | 624,388 | +0.61(+2.77%) |
Mar 02, 2018 | 20.25 | 22.10 | 19.99 | 22.02 | 699,223 | +1.61(+7.89%) |