Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.82 | 25.09 | 24.66 | 24.74 | 465,638 | -0.17(-0.66%) |
May 30, 2018 | 24.51 | 24.94 | 24.51 | 24.90 | 464,035 | +0.59(+2.41%) |
May 29, 2018 | 24.63 | 24.86 | 24.16 | 24.32 | 518,170 | -0.55(-2.20%) |
May 25, 2018 | 24.86 | 24.86 | 24.86 | 0 | -0.12(-0.47%) | |
May 24, 2018 | 24.98 | 25.00 | 24.59 | 24.98 | 248,496 | -0.08(-0.31%) |
May 23, 2018 | 25.25 | 25.33 | 24.94 | 25.06 | 283,667 | -0.20(-0.77%) |
May 22, 2018 | 25.21 | 25.49 | 25.14 | 25.25 | 361,152 | +0.12(+0.47%) |
May 21, 2018 | 24.78 | 25.14 | 24.78 | 25.14 | 461,371 | +0.39(+1.58%) |
May 18, 2018 | 24.82 | 25.06 | 24.67 | 24.75 | 483,313 | -0.35(-1.40%) |
May 17, 2018 | 24.67 | 25.14 | 24.67 | 25.10 | 363,807 | +0.35(+1.42%) |
May 16, 2018 | 24.78 | 24.98 | 24.67 | 24.75 | 707,609 | +0.04(+0.16%) |
May 15, 2018 | 24.71 | 24.98 | 24.28 | 24.71 | 634,972 | -0.16(-0.63%) |
May 14, 2018 | 25.18 | 25.33 | 24.71 | 24.86 | 601,096 | -0.35(-1.40%) |
May 11, 2018 | 25.37 | 25.41 | 25.16 | 25.21 | 308,750 | -0.04(-0.15%) |
May 10, 2018 | 25.25 | 25.27 | 24.94 | 25.25 | 433,552 | +0.04(+0.16%) |
May 09, 2018 | 25.02 | 25.37 | 24.82 | 25.21 | 626,904 | +0.23(+0.94%) |
May 08, 2018 | 24.78 | 25.02 | 24.63 | 24.98 | 786,248 | +0.43(+1.75%) |
May 07, 2018 | 24.43 | 24.71 | 24.24 | 24.55 | 488,710 | +0.12(+0.48%) |
May 04, 2018 | 23.92 | 24.75 | 23.81 | 24.43 | 816,800 | +0.55(+2.29%) |
May 03, 2018 | 24.16 | 24.24 | 23.77 | 23.89 | 401,848 | -0.47(-1.93%) |
May 02, 2018 | 24.24 | 24.61 | 24.08 | 24.35 | 565,506 | +0.04(+0.16%) |
May 01, 2018 | 24.12 | 24.45 | 23.89 | 24.32 | 474,869 | +0.12(+0.48%) |
Apr 30, 2018 | 24.59 | 24.71 | 24.20 | 24.20 | 441,633 | -0.31(-1.28%) |
Apr 27, 2018 | 24.55 | 24.82 | 24.43 | 24.51 | 275,348 | +0.04(+0.16%) |
Apr 26, 2018 | 24.51 | 24.75 | 24.43 | 24.47 | 457,719 | -0.16(-0.64%) |
Apr 25, 2018 | 24.51 | 24.88 | 24.35 | 24.63 | 627,650 | +0.20(+0.80%) |
Apr 24, 2018 | 24.63 | 24.90 | 24.20 | 24.43 | 1,033,367 | -0.12(-0.48%) |
Apr 23, 2018 | 24.00 | 24.75 | 24.00 | 24.55 | 723,583 | +0.47(+1.95%) |
Apr 20, 2018 | 22.36 | 24.08 | 22.36 | 24.08 | 1,229,809 | +1.29(+5.66%) |
Apr 19, 2018 | 22.40 | 22.95 | 22.40 | 22.79 | 708,430 | +0.31(+1.39%) |
Apr 18, 2018 | 22.48 | 22.71 | 22.17 | 22.48 | 812,426 | -0.04(-0.17%) |
Apr 17, 2018 | 22.79 | 22.81 | 21.78 | 22.52 | 1,025,095 | -0.20(-0.86%) |
Apr 16, 2018 | 22.60 | 22.79 | 22.48 | 22.71 | 573,874 | +0.20(+0.87%) |
Apr 13, 2018 | 22.91 | 22.91 | 22.44 | 22.52 | 468,779 | -0.23(-1.03%) |
Apr 12, 2018 | 22.52 | 22.91 | 22.24 | 22.75 | 524,285 | +0.31(+1.39%) |
Apr 11, 2018 | 22.28 | 22.52 | 22.13 | 22.44 | 466,616 | +0.12(+0.53%) |
Apr 10, 2018 | 22.24 | 22.52 | 22.05 | 22.32 | 1,444,497 | +0.35(+1.60%) |
Apr 09, 2018 | 22.20 | 22.44 | 21.97 | 21.97 | 1,173,607 | -0.04(-0.18%) |
Apr 06, 2018 | 22.48 | 22.67 | 21.85 | 22.01 | 835,552 | -0.78(-3.43%) |
Apr 05, 2018 | 23.14 | 23.14 | 22.67 | 22.79 | 735,256 | -0.12(-0.51%) |
Apr 04, 2018 | 22.40 | 22.99 | 22.24 | 22.91 | 908,968 | +0.20(+0.86%) |
Apr 03, 2018 | 22.63 | 22.87 | 22.42 | 22.71 | 1,310,261 | +0.16(+0.69%) |
Apr 02, 2018 | 22.91 | 22.95 | 22.44 | 22.56 | 1,879,857 | -0.39(-1.70%) |
Mar 29, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.63(+2.80%) | |
Mar 28, 2018 | 22.01 | 22.48 | 21.81 | 22.32 | 1,922,408 | +0.31(+1.42%) |
Mar 27, 2018 | 21.62 | 22.22 | 21.62 | 22.01 | 1,795,344 | +0.59(+2.74%) |
Mar 26, 2018 | 21.11 | 21.46 | 20.95 | 21.42 | 353,375 | +0.63(+3.01%) |
Mar 23, 2018 | 21.70 | 21.74 | 20.80 | 20.80 | 493,410 | -0.82(-3.80%) |
Mar 22, 2018 | 22.17 | 22.32 | 21.62 | 21.62 | 315,191 | -0.78(-3.49%) |
Mar 21, 2018 | 22.32 | 22.63 | 22.24 | 22.40 | 270,360 | +0.04(+0.17%) |
Mar 20, 2018 | 22.67 | 22.79 | 22.36 | 22.36 | 301,445 | -0.27(-1.21%) |
Mar 19, 2018 | 22.67 | 22.67 | 22.17 | 22.63 | 372,122 | -0.08(-0.34%) |
Mar 16, 2018 | 22.56 | 22.95 | 22.40 | 22.71 | 1,047,204 | +0.16(+0.69%) |
Mar 15, 2018 | 22.52 | 22.67 | 22.28 | 22.56 | 254,051 | +0.12(+0.52%) |
Mar 14, 2018 | 22.87 | 22.99 | 22.40 | 22.44 | 318,552 | -0.39(-1.71%) |
Mar 13, 2018 | 22.95 | 23.03 | 22.67 | 22.83 | 361,139 | -0.08(-0.34%) |
Mar 12, 2018 | 22.87 | 23.18 | 22.67 | 22.91 | 388,773 | +0.08(+0.34%) |
Mar 09, 2018 | 22.36 | 22.87 | 22.17 | 22.83 | 331,606 | +0.66(+3.00%) |
Mar 08, 2018 | 22.52 | 22.63 | 22.01 | 22.17 | 261,921 | -0.27(-1.22%) |
Mar 07, 2018 | 21.97 | 22.48 | 21.97 | 22.44 | 1,065,351 | +0.27(+1.23%) |
Mar 06, 2018 | 22.09 | 22.20 | 21.72 | 22.17 | 334,838 | +0.16(+0.71%) |
Mar 05, 2018 | 21.62 | 22.20 | 21.42 | 22.01 | 266,909 | +0.23(+1.08%) |
Mar 02, 2018 | 21.19 | 21.89 | 21.07 | 21.77 | 338,100 | +0.39(+1.83%) |