Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.06 | 24.17 | 23.80 | 23.93 | 292,361 | -0.13(-0.54%) |
May 30, 2018 | 24.15 | 24.45 | 23.98 | 24.06 | 245,456 | +0.09(+0.36%) |
May 29, 2018 | 23.72 | 24.06 | 23.72 | 23.98 | 291,976 | +0.04(+0.18%) |
May 25, 2018 | 23.93 | 23.93 | 23.93 | 0 | +0.26(+1.09%) | |
May 24, 2018 | 23.67 | 23.80 | 23.28 | 23.67 | 360,940 | +0.00(+0.00%) |
May 23, 2018 | 23.67 | 23.93 | 23.59 | 23.67 | 259,932 | -0.09(-0.36%) |
May 22, 2018 | 23.72 | 23.91 | 23.72 | 23.76 | 267,000 | +0.09(+0.36%) |
May 21, 2018 | 23.76 | 23.98 | 23.59 | 23.67 | 586,780 | -0.04(-0.18%) |
May 18, 2018 | 23.85 | 23.89 | 23.63 | 23.72 | 269,798 | -0.04(-0.18%) |
May 17, 2018 | 23.80 | 24.00 | 23.65 | 23.76 | 446,328 | -0.04(-0.18%) |
May 16, 2018 | 23.41 | 23.93 | 23.28 | 23.80 | 296,294 | +0.52(+2.23%) |
May 15, 2018 | 23.28 | 23.41 | 23.16 | 23.28 | 317,653 | +0.00(+0.00%) |
May 14, 2018 | 23.41 | 23.72 | 23.20 | 23.28 | 371,111 | -0.09(-0.37%) |
May 11, 2018 | 23.54 | 23.72 | 23.33 | 23.37 | 294,802 | -0.13(-0.55%) |
May 10, 2018 | 23.50 | 23.61 | 23.41 | 23.50 | 282,921 | -0.04(-0.18%) |
May 09, 2018 | 23.41 | 23.63 | 23.35 | 23.54 | 328,823 | +0.22(+0.93%) |
May 08, 2018 | 23.20 | 23.59 | 23.07 | 23.33 | 351,478 | +0.22(+0.93%) |
May 07, 2018 | 23.20 | 23.24 | 22.98 | 23.11 | 521,210 | -0.04(-0.19%) |
May 04, 2018 | 23.03 | 23.46 | 22.98 | 23.16 | 381,518 | +0.09(+0.37%) |
May 03, 2018 | 22.90 | 23.18 | 22.64 | 23.07 | 387,784 | +0.17(+0.75%) |
May 02, 2018 | 23.20 | 23.33 | 22.85 | 22.90 | 447,205 | -0.17(-0.75%) |
May 01, 2018 | 22.64 | 23.11 | 22.25 | 23.07 | 585,292 | +0.35(+1.52%) |
Apr 30, 2018 | 23.11 | 23.28 | 22.55 | 22.72 | 695,476 | -0.30(-1.31%) |
Apr 27, 2018 | 23.80 | 23.80 | 22.98 | 23.03 | 863,255 | -0.86(-3.62%) |
Apr 26, 2018 | 24.58 | 25.06 | 23.20 | 23.89 | 852,303 | -2.51(-9.49%) |
Apr 25, 2018 | 26.22 | 26.65 | 25.96 | 26.40 | 250,838 | +0.13(+0.49%) |
Apr 24, 2018 | 26.48 | 26.70 | 26.09 | 26.27 | 225,320 | +0.00(+0.00%) |
Apr 23, 2018 | 26.65 | 26.74 | 26.22 | 26.27 | 163,140 | -0.26(-0.98%) |
Apr 20, 2018 | 26.61 | 26.78 | 26.44 | 26.52 | 245,997 | -0.17(-0.65%) |
Apr 19, 2018 | 26.96 | 27.04 | 26.70 | 26.70 | 224,317 | -0.35(-1.28%) |
Apr 18, 2018 | 27.04 | 27.22 | 26.96 | 27.04 | 286,529 | +0.04(+0.16%) |
Apr 17, 2018 | 26.65 | 27.13 | 26.61 | 27.00 | 393,920 | +0.43(+1.63%) |
Apr 16, 2018 | 26.57 | 26.65 | 26.42 | 26.57 | 712,073 | +0.13(+0.49%) |
Apr 13, 2018 | 26.35 | 26.68 | 26.29 | 26.44 | 192,789 | +0.22(+0.82%) |
Apr 12, 2018 | 26.14 | 26.35 | 26.05 | 26.22 | 147,739 | +0.13(+0.50%) |
Apr 11, 2018 | 25.57 | 26.14 | 25.57 | 26.09 | 219,177 | +0.43(+1.68%) |
Apr 10, 2018 | 25.40 | 25.70 | 25.32 | 25.66 | 499,815 | +0.56(+2.24%) |
Apr 09, 2018 | 25.27 | 25.57 | 25.06 | 25.10 | 219,815 | -0.04(-0.17%) |
Apr 06, 2018 | 25.40 | 25.70 | 25.01 | 25.14 | 322,018 | -0.43(-1.69%) |
Apr 05, 2018 | 25.75 | 25.96 | 25.53 | 25.57 | 260,217 | -0.04(-0.17%) |
Apr 04, 2018 | 25.27 | 25.70 | 25.19 | 25.62 | 261,164 | +0.09(+0.34%) |
Apr 03, 2018 | 25.36 | 25.66 | 25.14 | 25.53 | 305,223 | +0.35(+1.37%) |
Apr 02, 2018 | 25.66 | 25.70 | 25.06 | 25.19 | 351,907 | -0.60(-2.35%) |
Mar 29, 2018 | 25.79 | 25.79 | 25.79 | 0 | +0.48(+1.88%) | |
Mar 28, 2018 | 25.53 | 25.79 | 25.05 | 25.32 | 626,710 | -0.22(-0.85%) |
Mar 27, 2018 | 26.30 | 26.30 | 25.49 | 25.53 | 407,127 | -0.77(-2.94%) |
Mar 26, 2018 | 26.22 | 26.39 | 25.83 | 26.30 | 411,588 | +0.43(+1.66%) |
Mar 23, 2018 | 26.61 | 26.95 | 25.79 | 25.88 | 433,564 | -0.69(-2.59%) |
Mar 22, 2018 | 27.08 | 27.21 | 26.56 | 26.56 | 365,273 | -0.64(-2.37%) |
Mar 21, 2018 | 27.21 | 27.51 | 27.16 | 27.21 | 291,687 | -0.04(-0.16%) |
Mar 20, 2018 | 27.25 | 27.47 | 27.08 | 27.25 | 285,765 | -0.04(-0.16%) |
Mar 19, 2018 | 27.55 | 27.77 | 27.08 | 27.29 | 415,500 | -0.34(-1.24%) |
Mar 16, 2018 | 27.25 | 27.72 | 27.16 | 27.64 | 770,556 | +0.43(+1.58%) |
Mar 15, 2018 | 27.04 | 27.34 | 26.82 | 27.21 | 933,612 | +0.26(+0.96%) |
Mar 14, 2018 | 27.47 | 27.47 | 26.91 | 26.95 | 596,890 | -0.39(-1.41%) |
Mar 13, 2018 | 27.68 | 27.96 | 27.34 | 27.34 | 848,466 | -0.30(-1.09%) |
Mar 12, 2018 | 27.34 | 27.94 | 27.21 | 27.64 | 851,364 | +0.30(+1.10%) |
Mar 09, 2018 | 27.21 | 27.51 | 27.04 | 27.34 | 489,518 | +0.34(+1.27%) |
Mar 08, 2018 | 26.95 | 27.29 | 26.73 | 26.99 | 379,734 | +0.30(+1.13%) |
Mar 07, 2018 | 26.78 | 26.69 | 349,827 | +0.21(+0.81%) | ||
Mar 06, 2018 | 26.18 | 26.52 | 25.96 | 26.48 | 398,072 | +0.34(+1.32%) |
Mar 05, 2018 | 25.83 | 26.30 | 25.83 | 26.13 | 280,435 | +0.21(+0.83%) |
Mar 02, 2018 | 25.36 | 26.05 | 25.19 | 25.92 | 287,566 | +0.43(+1.69%) |