Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.54 | 24.71 | 24.50 | 24.50 | 6,698 | -0.08(-0.33%) |
May 30, 2018 | 24.50 | 24.61 | 24.50 | 24.58 | 7,537 | +0.08(+0.33%) |
May 29, 2018 | 24.32 | 24.67 | 24.30 | 24.50 | 23,262 | -0.07(-0.28%) |
May 25, 2018 | 24.57 | 24.57 | 24.57 | 0 | -0.11(-0.45%) | |
May 24, 2018 | 24.48 | 24.76 | 24.48 | 24.68 | 22,234 | +0.41(+1.69%) |
May 23, 2018 | 24.11 | 24.29 | 24.08 | 24.27 | 8,314 | +0.07(+0.29%) |
May 22, 2018 | 24.30 | 24.30 | 24.20 | 24.20 | 8,135 | -0.04(-0.17%) |
May 21, 2018 | 24.14 | 24.25 | 24.04 | 24.24 | 12,051 | -0.02(-0.08%) |
May 18, 2018 | 24.07 | 24.28 | 24.07 | 24.26 | 22,530 | +0.08(+0.34%) |
May 17, 2018 | 24.13 | 24.20 | 24.09 | 24.18 | 18,697 | +0.01(+0.03%) |
May 16, 2018 | 24.18 | 24.27 | 24.06 | 24.17 | 19,068 | +0.06(+0.25%) |
May 15, 2018 | 24.37 | 24.37 | 24.09 | 24.11 | 16,002 | -0.97(-3.87%) |
May 14, 2018 | 25.34 | 25.36 | 25.08 | 25.08 | 3,989 | -0.21(-0.83%) |
May 11, 2018 | 25.45 | 25.45 | 25.27 | 25.29 | 11,203 | -0.06(-0.24%) |
May 10, 2018 | 25.42 | 25.42 | 25.21 | 25.35 | 10,723 | +0.34(+1.34%) |
May 09, 2018 | 25.13 | 25.18 | 24.99 | 25.01 | 13,393 | -0.12(-0.46%) |
May 08, 2018 | 24.93 | 25.23 | 24.81 | 25.13 | 26,919 | +0.02(+0.08%) |
May 07, 2018 | 25.11 | 25.16 | 25.02 | 25.11 | 6,665 | -0.04(-0.16%) |
May 04, 2018 | 24.96 | 25.15 | 24.91 | 25.15 | 5,751 | +0.03(+0.12%) |
May 03, 2018 | 25.20 | 25.20 | 25.05 | 25.12 | 20,065 | +0.34(+1.37%) |
May 02, 2018 | 24.86 | 25.04 | 24.75 | 24.78 | 8,198 | +0.03(+0.12%) |
May 01, 2018 | 24.87 | 24.90 | 24.68 | 24.75 | 6,675 | -0.43(-1.71%) |
Apr 30, 2018 | 25.07 | 25.28 | 25.07 | 25.18 | 3,541 | -0.32(-1.25%) |
Apr 27, 2018 | 25.53 | 25.53 | 25.38 | 25.50 | 3,597 | +0.24(+0.95%) |
Apr 26, 2018 | 25.55 | 25.55 | 25.17 | 25.26 | 5,691 | -0.26(-1.00%) |
Apr 25, 2018 | 25.38 | 25.52 | 25.35 | 25.52 | 5,647 | -0.32(-1.26%) |
Apr 24, 2018 | 25.57 | 25.86 | 25.57 | 25.84 | 1,620 | +0.38(+1.47%) |
Apr 23, 2018 | 25.53 | 25.59 | 25.45 | 25.46 | 12,915 | -0.56(-2.15%) |
Apr 20, 2018 | 26.04 | 26.10 | 25.95 | 26.02 | 6,959 | -0.45(-1.68%) |
Apr 19, 2018 | 26.34 | 26.47 | 26.34 | 26.47 | 3,230 | -0.08(-0.30%) |
Apr 18, 2018 | 26.66 | 26.71 | 26.52 | 26.55 | 9,242 | +0.08(+0.30%) |
Apr 17, 2018 | 26.22 | 26.47 | 26.19 | 26.47 | 19,920 | -0.01(-0.05%) |
Apr 16, 2018 | 26.44 | 26.56 | 26.40 | 26.48 | 8,930 | +0.09(+0.35%) |
Apr 13, 2018 | 26.18 | 26.47 | 26.18 | 26.39 | 5,231 | +0.38(+1.47%) |
Apr 12, 2018 | 26.32 | 26.32 | 25.95 | 26.01 | 22,820 | -0.57(-2.14%) |
Apr 11, 2018 | 26.56 | 27.15 | 26.55 | 26.58 | 32,604 | +0.34(+1.29%) |
Apr 10, 2018 | 26.14 | 26.34 | 26.09 | 26.24 | 4,455 | +0.14(+0.54%) |
Apr 09, 2018 | 25.90 | 26.11 | 25.85 | 26.10 | 14,973 | +0.20(+0.77%) |
Apr 06, 2018 | 26.12 | 26.12 | 25.81 | 25.90 | 1,794 | +0.27(+1.05%) |
Apr 05, 2018 | 25.50 | 25.75 | 25.50 | 25.63 | 10,348 | -0.32(-1.23%) |
Apr 04, 2018 | 26.36 | 26.36 | 25.95 | 25.95 | 6,227 | +0.06(+0.24%) |
Apr 03, 2018 | 26.00 | 26.00 | 25.82 | 25.89 | 10,580 | -0.36(-1.38%) |
Apr 02, 2018 | 25.97 | 26.39 | 25.96 | 26.25 | 9,956 | +0.57(+2.22%) |
Mar 29, 2018 | 25.68 | 25.68 | 25.68 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.94 | 25.94 | 25.54 | 25.68 | 13,257 | -0.74(-2.80%) |
Mar 27, 2018 | 26.35 | 26.49 | 26.25 | 26.42 | 22,210 | -0.37(-1.38%) |
Mar 26, 2018 | 26.65 | 26.89 | 26.65 | 26.79 | 17,889 | +0.24(+0.90%) |
Mar 23, 2018 | 26.59 | 26.74 | 26.42 | 26.55 | 42,231 | +0.72(+2.79%) |
Mar 22, 2018 | 25.87 | 26.00 | 25.65 | 25.83 | 8,040 | -0.26(-1.00%) |
Mar 21, 2018 | 25.58 | 26.18 | 25.48 | 26.09 | 12,908 | +0.95(+3.78%) |
Mar 20, 2018 | 25.14 | 25.22 | 25.11 | 25.14 | 3,273 | -0.22(-0.86%) |
Mar 19, 2018 | 25.18 | 25.46 | 25.15 | 25.36 | 9,946 | +0.16(+0.62%) |
Mar 16, 2018 | 25.33 | 25.33 | 25.10 | 25.20 | 18,036 | -0.17(-0.67%) |
Mar 15, 2018 | 25.43 | 25.44 | 25.35 | 25.37 | 1,834 | -0.30(-1.17%) |
Mar 14, 2018 | 25.59 | 25.72 | 25.59 | 25.67 | 4,671 | -0.06(-0.23%) |
Mar 13, 2018 | 25.66 | 25.77 | 25.66 | 25.73 | 1,550 | +0.08(+0.31%) |
Mar 12, 2018 | 25.47 | 25.65 | 25.35 | 25.65 | 6,772 | +0.01(+0.04%) |
Mar 09, 2018 | 25.36 | 25.64 | 25.36 | 25.64 | 3,287 | +0.09(+0.35%) |
Mar 08, 2018 | 25.58 | 25.58 | 25.48 | 25.55 | 3,507 | -0.12(-0.47%) |
Mar 07, 2018 | 25.55 | 25.67 | 14,513 | -0.44(-1.69%) | ||
Mar 06, 2018 | 25.74 | 26.22 | 25.74 | 26.11 | 21,645 | +0.65(+2.55%) |
Mar 05, 2018 | 25.56 | 25.68 | 25.32 | 25.46 | 7,914 | -0.19(-0.74%) |
Mar 02, 2018 | 25.70 | 25.80 | 25.39 | 25.65 | 14,454 | +0.22(+0.86%) |