Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.14 | 26.14 | 25.70 | 25.70 | 812 | -0.69(-2.60%) |
May 30, 2018 | 26.39 | 26.39 | 26.39 | 26.39 | 383 | +0.37(+1.40%) |
May 29, 2018 | 26.04 | 26.04 | 26.02 | 26.02 | 2,957 | -0.73(-2.73%) |
May 25, 2018 | 26.75 | 26.75 | 26.75 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 26.76 | 26.76 | 26.76 | 26.76 | 166 | -0.03(-0.11%) |
May 23, 2018 | 26.62 | 26.79 | 26.62 | 26.79 | 583 | -0.29(-1.07%) |
May 22, 2018 | 26.92 | 27.08 | 26.92 | 27.08 | 746 | +0.83(+3.16%) |
May 21, 2018 | 26.52 | 26.52 | 26.25 | 26.25 | 630 | -0.07(-0.27%) |
May 18, 2018 | 26.27 | 26.32 | 26.27 | 26.32 | 334 | +0.63(+2.45%) |
May 17, 2018 | 26.32 | 26.32 | 25.69 | 25.69 | 616 | -0.69(-2.63%) |
May 16, 2018 | 26.42 | 26.42 | 26.38 | 26.38 | 625 | +0.23(+0.89%) |
May 15, 2018 | 26.15 | 26.15 | 26.15 | 26.15 | 383 | -0.35(-1.32%) |
May 11, 2018 | 26.50 | 26.50 | 26.50 | 75 | +1.12(+4.41%) | |
May 10, 2018 | 25.25 | 25.38 | 25.25 | 25.38 | 825 | +0.63(+2.55%) |
May 09, 2018 | 24.93 | 24.93 | 24.75 | 24.75 | 3,503 | +0.27(+1.09%) |
May 08, 2018 | 24.71 | 24.71 | 24.33 | 24.48 | 5,623 | +0.03(+0.14%) |
May 07, 2018 | 24.10 | 24.45 | 24.10 | 24.45 | 669 | -0.09(-0.37%) |
May 04, 2018 | 24.05 | 24.54 | 24.05 | 24.54 | 1,042 | +0.59(+2.46%) |
May 03, 2018 | 23.95 | 23.95 | 23.95 | 23.95 | 1,647 | +0.04(+0.17%) |
May 02, 2018 | 24.12 | 24.12 | 23.90 | 23.91 | 1,271 | +0.06(+0.25%) |
May 01, 2018 | 23.85 | 23.85 | 23.85 | 23.85 | 873 | -0.50(-2.05%) |
Apr 30, 2018 | 24.27 | 24.35 | 24.27 | 24.35 | 1,237 | +0.18(+0.74%) |
Apr 27, 2018 | 24.17 | 24.41 | 24.17 | 24.17 | 2,194 | +0.42(+1.77%) |
Apr 26, 2018 | 23.75 | 23.80 | 23.75 | 23.75 | 3,309 | +0.05(+0.21%) |
Apr 25, 2018 | 23.88 | 24.27 | 23.70 | 23.70 | 1,412 | -0.50(-2.07%) |
Apr 24, 2018 | 24.30 | 24.77 | 24.20 | 24.20 | 3,520 | +0.21(+0.88%) |
Apr 23, 2018 | 24.72 | 24.72 | 23.99 | 23.99 | 2,158 | -0.36(-1.47%) |
Apr 20, 2018 | 24.67 | 24.67 | 24.35 | 24.35 | 437 | -0.52(-2.10%) |
Apr 19, 2018 | 24.87 | 24.87 | 24.87 | 24.87 | 288 | -0.45(-1.78%) |
Apr 18, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 496 | +0.34(+1.36%) |
Apr 17, 2018 | 24.87 | 24.98 | 24.87 | 24.98 | 1,019 | +0.01(+0.04%) |
Apr 16, 2018 | 24.06 | 24.97 | 24.06 | 24.97 | 2,672 | +1.68(+7.21%) |
Apr 13, 2018 | 23.96 | 23.96 | 23.29 | 23.29 | 4,712 | -0.30(-1.27%) |
Apr 12, 2018 | 23.76 | 23.76 | 23.55 | 23.59 | 3,182 | +0.29(+1.24%) |
Apr 11, 2018 | 22.50 | 23.45 | 22.18 | 23.30 | 6,465 | -0.47(-1.98%) |
Apr 10, 2018 | 23.96 | 24.10 | 23.44 | 23.77 | 3,059 | -0.33(-1.37%) |
Apr 09, 2018 | 24.46 | 24.61 | 24.10 | 24.10 | 6,690 | -2.54(-9.52%) |
Apr 06, 2018 | 26.80 | 27.17 | 26.60 | 26.64 | 3,092 | -0.60(-2.20%) |
Apr 05, 2018 | 26.88 | 27.23 | 26.83 | 27.23 | 5,739 | +0.93(+3.56%) |
Apr 04, 2018 | 25.90 | 26.30 | 25.90 | 26.30 | 6,135 | +0.45(+1.74%) |
Apr 03, 2018 | 25.85 | 25.85 | 25.65 | 25.85 | 596 | +0.37(+1.45%) |
Mar 29, 2018 | 25.48 | 25.48 | 25.48 | 293 | +0.08(+0.31%) | |
Mar 28, 2018 | 25.38 | 25.44 | 25.38 | 25.40 | 677 | +0.02(+0.08%) |
Mar 27, 2018 | 25.90 | 25.97 | 25.38 | 25.38 | 2,209 | +0.35(+1.40%) |
Mar 26, 2018 | 25.00 | 25.15 | 25.00 | 25.03 | 1,295 | +0.19(+0.76%) |
Mar 23, 2018 | 25.01 | 25.01 | 24.41 | 24.84 | 935 | -0.64(-2.51%) |
Mar 22, 2018 | 25.46 | 25.48 | 25.46 | 25.48 | 1,474 | +0.22(+0.87%) |
Mar 21, 2018 | 25.26 | 25.26 | 25.26 | 25.26 | 485 | +0.06(+0.24%) |
Mar 20, 2018 | 24.96 | 25.28 | 24.96 | 25.20 | 936 | +0.24(+0.96%) |
Mar 19, 2018 | 24.96 | 24.96 | 24.71 | 24.96 | 1,849 | +0.33(+1.34%) |
Mar 16, 2018 | 24.63 | 24.63 | 24.63 | 24.63 | 258 | +0.13(+0.53%) |
Mar 15, 2018 | 24.55 | 24.64 | 24.50 | 24.50 | 5,052 | -0.63(-2.51%) |
Mar 14, 2018 | 24.88 | 25.13 | 24.88 | 25.13 | 1,092 | +0.04(+0.16%) |
Mar 13, 2018 | 25.30 | 25.30 | 25.05 | 25.09 | 1,897 | -0.42(-1.65%) |
Mar 12, 2018 | 25.91 | 25.91 | 25.51 | 25.51 | 2,934 | -0.33(-1.27%) |
Mar 09, 2018 | 25.79 | 25.84 | 25.58 | 25.84 | 2,926 | +0.48(+1.87%) |
Mar 08, 2018 | 25.36 | 25.74 | 25.36 | 25.36 | 468 | +0.00(+0.01%) |
Mar 07, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 410 | -0.09(-0.35%) |
Mar 06, 2018 | 25.76 | 25.83 | 25.45 | 25.45 | 2,506 | -0.05(-0.20%) |
Mar 05, 2018 | 25.61 | 25.61 | 25.49 | 25.50 | 2,466 | +0.25(+0.99%) |
Mar 02, 2018 | 25.20 | 25.25 | 25.20 | 25.25 | 3,270 | -0.18(-0.71%) |