Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.09 | 25.09 | 24.78 | 24.78 | 1,624 | -0.00(-0.00%) |
May 30, 2018 | 25.14 | 25.14 | 24.78 | 24.78 | 1,826 | -0.35(-1.41%) |
May 29, 2018 | 24.52 | 25.14 | 24.52 | 25.14 | 1,029 | +0.35(+1.43%) |
May 25, 2018 | 24.78 | 24.78 | 24.78 | 0 | -0.22(-0.88%) | |
May 24, 2018 | 24.74 | 25.14 | 24.74 | 25.00 | 1,558 | +0.61(+2.52%) |
May 23, 2018 | 25.10 | 25.10 | 24.38 | 24.39 | 7,632 | -0.30(-1.23%) |
May 22, 2018 | 24.74 | 25.15 | 24.47 | 24.69 | 5,567 | -0.04(-0.18%) |
May 21, 2018 | 25.84 | 25.84 | 24.69 | 24.74 | 13,742 | -0.44(-1.75%) |
May 18, 2018 | 25.58 | 25.62 | 25.18 | 25.18 | 7,488 | -0.49(-1.89%) |
May 17, 2018 | 25.68 | 25.68 | 25.67 | 25.67 | 679 | -0.04(-0.17%) |
May 16, 2018 | 25.75 | 25.75 | 25.70 | 25.71 | 852 | +0.09(+0.35%) |
May 15, 2018 | 25.58 | 25.62 | 25.49 | 25.62 | 8,203 | +0.00(+0.00%) |
May 14, 2018 | 25.66 | 25.75 | 25.40 | 25.62 | 4,887 | -0.13(-0.51%) |
May 11, 2018 | 25.36 | 25.75 | 25.36 | 25.75 | 3,103 | +0.13(+0.52%) |
May 10, 2018 | 25.30 | 25.62 | 25.09 | 25.62 | 1,240 | +0.31(+1.22%) |
May 09, 2018 | 25.89 | 25.98 | 25.14 | 25.31 | 3,445 | -0.57(-2.22%) |
May 08, 2018 | 25.36 | 25.89 | 24.91 | 25.89 | 1,118 | +0.27(+1.03%) |
May 07, 2018 | 26.02 | 26.02 | 25.14 | 25.62 | 5,537 | -0.27(-1.02%) |
May 04, 2018 | 24.91 | 25.89 | 24.87 | 25.89 | 7,676 | +1.06(+4.27%) |
May 03, 2018 | 24.87 | 24.91 | 24.74 | 24.83 | 1,993 | -0.09(-0.35%) |
May 02, 2018 | 24.91 | 24.91 | 24.89 | 24.91 | 6,642 | +0.00(+0.00%) |
May 01, 2018 | 24.87 | 24.91 | 24.74 | 24.91 | 8,751 | +0.22(+0.89%) |
Apr 30, 2018 | 24.91 | 24.91 | 24.69 | 24.69 | 4,014 | +0.31(+1.27%) |
Apr 27, 2018 | 24.56 | 24.87 | 24.38 | 24.38 | 8,205 | -0.15(-0.61%) |
Apr 26, 2018 | 24.27 | 24.75 | 24.27 | 24.54 | 3,483 | -0.13(-0.53%) |
Apr 25, 2018 | 23.79 | 24.72 | 23.79 | 24.67 | 6,840 | +0.88(+3.69%) |
Apr 24, 2018 | 23.39 | 23.79 | 23.36 | 23.79 | 3,408 | +0.83(+3.63%) |
Apr 23, 2018 | 23.75 | 23.75 | 22.95 | 22.95 | 748 | -0.31(-1.32%) |
Apr 20, 2018 | 23.13 | 23.31 | 23.13 | 23.26 | 3,669 | +0.48(+2.12%) |
Apr 19, 2018 | 22.38 | 22.82 | 22.32 | 22.78 | 2,484 | +0.48(+2.17%) |
Apr 18, 2018 | 22.08 | 22.38 | 22.08 | 22.30 | 6,152 | +0.35(+1.60%) |
Apr 17, 2018 | 21.86 | 22.34 | 21.60 | 21.95 | 79,505 | +0.28(+1.28%) |
Apr 16, 2018 | 21.51 | 21.90 | 21.51 | 21.67 | 1,302 | +0.16(+0.75%) |
Apr 13, 2018 | 21.20 | 21.72 | 21.20 | 21.51 | 2,746 | +0.09(+0.41%) |
Apr 12, 2018 | 21.51 | 21.51 | 21.42 | 21.42 | 521 | +0.11(+0.52%) |
Apr 11, 2018 | 21.51 | 21.68 | 21.31 | 21.31 | 718 | +0.28(+1.35%) |
Apr 10, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 945 | +0.09(+0.42%) |
Apr 09, 2018 | 20.89 | 21.24 | 20.63 | 20.94 | 3,703 | -0.35(-1.65%) |
Apr 06, 2018 | 21.35 | 21.35 | 21.29 | 21.29 | 996 | +0.04(+0.21%) |
Apr 05, 2018 | 21.24 | 21.57 | 21.20 | 21.24 | 4,196 | -0.36(-1.65%) |
Apr 04, 2018 | 21.16 | 21.60 | 21.16 | 21.60 | 813 | +0.27(+1.26%) |
Apr 03, 2018 | 21.79 | 21.79 | 21.33 | 21.33 | 1,246 | +0.13(+0.62%) |
Apr 02, 2018 | 21.95 | 21.95 | 21.20 | 21.20 | 5,002 | -0.66(-3.01%) |
Mar 29, 2018 | 21.86 | 21.86 | 21.86 | 0 | +0.48(+2.26%) | |
Mar 28, 2018 | 21.77 | 21.95 | 21.37 | 21.37 | 5,721 | -0.22(-1.02%) |
Mar 27, 2018 | 21.76 | 21.29 | 21.59 | 5,256 | -0.16(-0.75%) | |
Mar 26, 2018 | 21.42 | 21.76 | 21.42 | 21.76 | 1,004 | +0.25(+1.17%) |
Mar 23, 2018 | 21.66 | 21.90 | 21.42 | 21.51 | 3,219 | -0.09(-0.41%) |
Mar 22, 2018 | 21.50 | 21.59 | 21.50 | 21.59 | 1,484 | +0.00(+0.00%) |
Mar 21, 2018 | 21.11 | 21.59 | 21.11 | 21.59 | 1,748 | -0.09(-0.40%) |
Mar 20, 2018 | 21.73 | 21.73 | 21.36 | 21.68 | 6,509 | -0.04(-0.20%) |
Mar 19, 2018 | 21.68 | 21.73 | 21.68 | 21.73 | 500 | +0.09(+0.41%) |
Mar 16, 2018 | 21.42 | 21.64 | 21.33 | 21.64 | 15,735 | +0.09(+0.41%) |
Mar 15, 2018 | 21.63 | 21.63 | 21.55 | 21.55 | 1,274 | -0.13(-0.59%) |
Mar 14, 2018 | 21.59 | 21.86 | 21.59 | 21.68 | 2,431 | +0.22(+1.00%) |
Mar 13, 2018 | 21.42 | 21.88 | 21.42 | 21.46 | 2,633 | -0.42(-1.90%) |
Mar 12, 2018 | 21.58 | 21.88 | 21.53 | 21.88 | 1,285 | -0.02(-0.11%) |
Mar 09, 2018 | 21.77 | 21.90 | 21.46 | 21.90 | 4,890 | +0.04(+0.20%) |
Mar 08, 2018 | 21.68 | 21.86 | 21.68 | 21.86 | 1,167 | +0.53(+2.47%) |
Mar 07, 2018 | 21.86 | 21.86 | 21.33 | 21.33 | 8,592 | -0.09(-0.41%) |
Mar 06, 2018 | 21.86 | 21.90 | 21.42 | 21.42 | 5,563 | -0.20(-0.94%) |
Mar 05, 2018 | 21.66 | 21.81 | 21.62 | 21.62 | 727 | +0.07(+0.33%) |
Mar 02, 2018 | 21.11 | 21.59 | 20.50 | 21.55 | 3,697 | +0.12(+0.57%) |