Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.87 | 25.95 | 25.61 | 25.90 | 101,175 | +0.02(+0.07%) |
May 30, 2018 | 25.27 | 25.98 | 25.20 | 25.89 | 79,525 | +0.66(+2.62%) |
May 29, 2018 | 24.86 | 25.26 | 24.69 | 25.23 | 64,471 | +0.23(+0.90%) |
May 25, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.07(-0.27%) | |
May 24, 2018 | 24.59 | 25.14 | 24.55 | 25.07 | 82,740 | +0.49(+2.01%) |
May 23, 2018 | 24.58 | 24.67 | 24.51 | 24.57 | 51,989 | -0.02(-0.07%) |
May 22, 2018 | 24.48 | 25.03 | 24.46 | 24.59 | 59,801 | +0.14(+0.59%) |
May 21, 2018 | 24.14 | 24.56 | 24.12 | 24.45 | 99,795 | +0.35(+1.45%) |
May 18, 2018 | 24.18 | 24.18 | 23.74 | 24.10 | 54,365 | +0.03(+0.14%) |
May 17, 2018 | 24.17 | 24.17 | 23.98 | 24.06 | 47,945 | -0.13(-0.53%) |
May 16, 2018 | 23.99 | 24.21 | 23.87 | 24.19 | 128,317 | +0.23(+0.96%) |
May 15, 2018 | 23.87 | 24.04 | 23.80 | 23.96 | 27,675 | +0.10(+0.43%) |
May 14, 2018 | 23.99 | 24.02 | 23.78 | 23.86 | 75,877 | -0.12(-0.50%) |
May 11, 2018 | 23.93 | 24.09 | 23.78 | 23.98 | 65,086 | +0.09(+0.39%) |
May 10, 2018 | 23.33 | 23.99 | 23.08 | 23.88 | 85,054 | +0.63(+2.71%) |
May 09, 2018 | 23.22 | 23.53 | 23.21 | 23.25 | 55,086 | -0.09(-0.37%) |
May 08, 2018 | 23.29 | 23.46 | 23.18 | 23.34 | 37,553 | +0.05(+0.22%) |
May 07, 2018 | 23.44 | 23.55 | 23.12 | 23.29 | 48,718 | -0.06(-0.26%) |
May 04, 2018 | 23.30 | 23.76 | 23.22 | 23.35 | 36,033 | -0.02(-0.07%) |
May 03, 2018 | 23.30 | 23.58 | 23.04 | 23.36 | 57,464 | +0.08(+0.33%) |
May 02, 2018 | 23.16 | 23.44 | 23.03 | 23.29 | 46,991 | +0.08(+0.33%) |
May 01, 2018 | 23.27 | 23.33 | 22.79 | 23.21 | 38,897 | -0.08(-0.33%) |
Apr 30, 2018 | 23.78 | 24.34 | 23.29 | 23.29 | 77,289 | -0.35(-1.48%) |
Apr 27, 2018 | 23.82 | 23.99 | 23.61 | 23.64 | 110,685 | -0.09(-0.39%) |
Apr 26, 2018 | 23.70 | 23.90 | 23.62 | 23.73 | 79,505 | -0.03(-0.14%) |
Apr 25, 2018 | 23.53 | 23.96 | 23.35 | 23.76 | 140,898 | +0.28(+1.19%) |
Apr 24, 2018 | 23.76 | 23.76 | 23.16 | 23.48 | 72,969 | +0.08(+0.36%) |
Apr 23, 2018 | 23.62 | 23.79 | 23.23 | 23.40 | 142,184 | +0.05(+0.22%) |
Apr 20, 2018 | 23.30 | 23.86 | 23.15 | 23.35 | 46,815 | +0.05(+0.22%) |
Apr 19, 2018 | 22.91 | 23.92 | 22.91 | 23.30 | 49,060 | +0.36(+1.56%) |
Apr 18, 2018 | 23.28 | 23.79 | 22.57 | 22.94 | 83,178 | -0.38(-1.64%) |
Apr 17, 2018 | 23.66 | 23.96 | 23.18 | 23.32 | 106,550 | -0.26(-1.12%) |
Apr 16, 2018 | 23.74 | 24.07 | 23.58 | 23.59 | 101,332 | -0.03(-0.14%) |
Apr 13, 2018 | 23.78 | 24.19 | 23.58 | 23.62 | 35,342 | -0.04(-0.18%) |
Apr 12, 2018 | 23.78 | 24.20 | 23.64 | 23.66 | 44,455 | +0.00(+0.00%) |
Apr 11, 2018 | 23.90 | 24.09 | 23.58 | 23.66 | 113,462 | -0.30(-1.24%) |
Apr 10, 2018 | 23.79 | 24.40 | 23.57 | 23.96 | 195,691 | +0.34(+1.44%) |
Apr 09, 2018 | 23.79 | 23.79 | 23.53 | 23.62 | 23,662 | -0.10(-0.43%) |
Apr 06, 2018 | 23.55 | 23.79 | 23.40 | 23.72 | 26,236 | +0.09(+0.40%) |
Apr 05, 2018 | 23.59 | 23.71 | 23.50 | 23.63 | 58,483 | +0.19(+0.80%) |
Apr 04, 2018 | 23.39 | 23.76 | 23.25 | 23.44 | 78,301 | -0.01(-0.04%) |
Apr 03, 2018 | 23.12 | 23.56 | 22.94 | 23.45 | 36,031 | +0.45(+1.96%) |
Apr 02, 2018 | 22.39 | 23.19 | 22.34 | 23.00 | 45,022 | +0.59(+2.65%) |
Mar 29, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.53(-2.30%) | |
Mar 28, 2018 | 22.30 | 23.24 | 22.09 | 22.93 | 42,115 | +0.69(+3.09%) |
Mar 27, 2018 | 22.71 | 23.19 | 22.22 | 22.24 | 25,901 | -0.43(-1.91%) |
Mar 26, 2018 | 22.78 | 22.84 | 22.31 | 22.68 | 48,265 | +0.18(+0.79%) |
Mar 23, 2018 | 23.17 | 23.25 | 22.46 | 22.50 | 61,806 | -0.67(-2.90%) |
Mar 22, 2018 | 23.05 | 23.32 | 22.93 | 23.17 | 128,131 | -0.12(-0.51%) |
Mar 21, 2018 | 22.54 | 23.36 | 22.51 | 23.29 | 128,191 | +0.73(+3.24%) |
Mar 20, 2018 | 22.60 | 22.77 | 22.49 | 22.56 | 76,500 | -0.03(-0.11%) |
Mar 19, 2018 | 22.64 | 22.93 | 22.51 | 22.58 | 78,935 | -0.33(-1.45%) |
Mar 16, 2018 | 22.51 | 22.94 | 22.51 | 22.91 | 597,683 | +0.55(+2.47%) |
Mar 15, 2018 | 22.18 | 22.87 | 22.05 | 22.36 | 132,007 | +0.31(+1.39%) |
Mar 14, 2018 | 22.23 | 22.23 | 21.83 | 22.06 | 377,221 | -0.12(-0.54%) |
Mar 13, 2018 | 22.04 | 22.45 | 21.62 | 22.18 | 63,550 | +0.19(+0.85%) |
Mar 12, 2018 | 22.42 | 22.51 | 21.18 | 21.99 | 110,426 | -0.46(-2.04%) |
Mar 09, 2018 | 22.47 | 22.51 | 22.08 | 22.45 | 79,779 | +0.00(+0.00%) |
Mar 08, 2018 | 22.51 | 22.51 | 22.21 | 22.45 | 46,695 | +0.02(+0.08%) |
Mar 07, 2018 | 22.31 | 22.49 | 22.26 | 22.43 | 60,293 | +0.00(+0.00%) |
Mar 06, 2018 | 22.47 | 22.63 | 21.99 | 22.43 | 47,656 | -0.04(-0.19%) |
Mar 05, 2018 | 21.91 | 22.51 | 21.73 | 22.47 | 83,785 | +0.42(+1.93%) |
Mar 02, 2018 | 21.61 | 22.09 | 21.50 | 22.05 | 47,719 | +0.35(+1.61%) |