Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.91 | 25.12 | 24.80 | 25.12 | 136,366 | +0.14(+0.56%) |
May 30, 2018 | 24.83 | 25.07 | 24.58 | 24.98 | 177,344 | +0.33(+1.34%) |
May 29, 2018 | 25.04 | 26.25 | 24.52 | 24.65 | 312,863 | -1.61(-6.13%) |
May 25, 2018 | 26.26 | 26.26 | 26.26 | 0 | -0.25(-0.94%) | |
May 24, 2018 | 26.51 | 26.57 | 26.19 | 26.51 | 109,855 | +0.05(+0.19%) |
May 23, 2018 | 26.43 | 26.52 | 26.27 | 26.46 | 248,879 | -0.52(-1.93%) |
May 22, 2018 | 27.11 | 27.13 | 26.98 | 26.98 | 161,469 | -0.11(-0.41%) |
May 21, 2018 | 27.03 | 27.10 | 26.96 | 27.09 | 62,452 | +0.04(+0.15%) |
May 18, 2018 | 27.11 | 27.23 | 26.98 | 27.05 | 342,158 | -0.18(-0.66%) |
May 17, 2018 | 26.96 | 27.26 | 26.91 | 27.23 | 85,541 | +0.45(+1.66%) |
May 16, 2018 | 26.73 | 26.91 | 26.64 | 26.79 | 61,117 | -0.12(-0.46%) |
May 15, 2018 | 26.75 | 26.95 | 26.62 | 26.91 | 72,740 | -0.02(-0.07%) |
May 14, 2018 | 26.96 | 27.00 | 26.86 | 26.93 | 81,118 | +0.13(+0.49%) |
May 11, 2018 | 26.77 | 26.92 | 26.64 | 26.80 | 80,779 | +0.14(+0.53%) |
May 10, 2018 | 26.68 | 26.76 | 26.54 | 26.66 | 385,104 | +0.12(+0.45%) |
May 09, 2018 | 26.50 | 26.59 | 26.30 | 26.54 | 724,494 | -0.14(-0.52%) |
May 08, 2018 | 26.67 | 26.79 | 26.48 | 26.68 | 305,371 | -0.25(-0.91%) |
May 07, 2018 | 26.92 | 27.04 | 26.88 | 26.93 | 117,774 | -0.02(-0.06%) |
May 04, 2018 | 26.69 | 27.05 | 26.63 | 26.94 | 112,359 | -0.53(-1.93%) |
May 03, 2018 | 27.04 | 27.50 | 26.75 | 27.47 | 155,508 | +0.36(+1.33%) |
May 02, 2018 | 27.43 | 27.43 | 26.98 | 27.11 | 71,059 | -0.04(-0.15%) |
May 01, 2018 | 28.05 | 28.05 | 26.93 | 27.15 | 91,132 | -1.47(-5.14%) |
Apr 30, 2018 | 28.56 | 28.75 | 28.55 | 28.62 | 78,160 | +0.02(+0.07%) |
Apr 27, 2018 | 28.40 | 28.62 | 28.40 | 28.60 | 65,692 | +0.10(+0.33%) |
Apr 26, 2018 | 28.62 | 28.62 | 28.47 | 28.50 | 82,173 | -0.04(-0.14%) |
Apr 25, 2018 | 28.50 | 28.63 | 28.45 | 28.55 | 81,685 | +0.03(+0.09%) |
Apr 24, 2018 | 28.50 | 28.78 | 28.39 | 28.52 | 106,648 | -0.34(-1.16%) |
Apr 23, 2018 | 28.90 | 28.96 | 28.78 | 28.86 | 122,103 | +0.11(+0.37%) |
Apr 20, 2018 | 28.74 | 28.87 | 28.72 | 28.75 | 518,437 | -0.24(-0.83%) |
Apr 19, 2018 | 28.93 | 29.13 | 28.91 | 28.99 | 223,097 | +0.13(+0.45%) |
Apr 18, 2018 | 28.92 | 28.98 | 28.79 | 28.86 | 90,410 | +0.29(+1.02%) |
Apr 17, 2018 | 28.59 | 28.71 | 28.50 | 28.57 | 284,160 | +0.22(+0.78%) |
Apr 16, 2018 | 28.30 | 28.42 | 28.22 | 28.35 | 965,220 | +0.39(+1.39%) |
Apr 13, 2018 | 28.14 | 28.20 | 27.92 | 27.96 | 178,944 | +0.21(+0.76%) |
Apr 12, 2018 | 27.63 | 27.82 | 27.61 | 27.75 | 155,641 | +0.41(+1.50%) |
Apr 11, 2018 | 27.36 | 27.53 | 27.33 | 27.34 | 99,328 | -0.09(-0.35%) |
Apr 10, 2018 | 27.38 | 27.56 | 27.30 | 27.43 | 107,299 | +0.36(+1.31%) |
Apr 09, 2018 | 27.04 | 27.30 | 27.04 | 27.08 | 85,678 | +0.16(+0.59%) |
Apr 06, 2018 | 27.02 | 27.08 | 26.81 | 26.92 | 132,193 | +0.21(+0.80%) |
Apr 05, 2018 | 26.84 | 26.90 | 26.66 | 26.71 | 105,571 | +0.07(+0.25%) |
Apr 04, 2018 | 26.19 | 26.70 | 26.19 | 26.64 | 124,013 | +0.07(+0.24%) |
Apr 03, 2018 | 26.49 | 26.61 | 26.36 | 26.57 | 110,189 | +0.45(+1.70%) |
Apr 02, 2018 | 26.61 | 26.73 | 26.05 | 26.13 | 182,474 | -0.45(-1.69%) |
Mar 29, 2018 | 26.58 | 26.58 | 26.58 | 0 | +0.25(+0.97%) | |
Mar 28, 2018 | 26.14 | 26.62 | 26.13 | 26.32 | 290,641 | +0.34(+1.29%) |
Mar 27, 2018 | 26.61 | 26.61 | 25.94 | 25.99 | 165,642 | -0.58(-2.16%) |
Mar 26, 2018 | 26.41 | 26.59 | 26.23 | 26.57 | 496,615 | +0.58(+2.23%) |
Mar 23, 2018 | 26.36 | 26.43 | 25.98 | 25.98 | 206,487 | -0.52(-1.94%) |
Mar 22, 2018 | 26.63 | 26.86 | 26.42 | 26.50 | 120,870 | -0.86(-3.16%) |
Mar 21, 2018 | 27.32 | 27.63 | 27.21 | 27.36 | 136,417 | -0.10(-0.36%) |
Mar 20, 2018 | 27.48 | 27.62 | 27.44 | 27.46 | 142,024 | -0.09(-0.34%) |
Mar 19, 2018 | 27.70 | 27.72 | 27.39 | 27.56 | 162,325 | -0.26(-0.93%) |
Mar 16, 2018 | 27.92 | 28.04 | 27.77 | 27.82 | 249,265 | +0.19(+0.69%) |
Mar 15, 2018 | 27.78 | 27.84 | 27.58 | 27.63 | 416,541 | -0.08(-0.29%) |
Mar 14, 2018 | 27.98 | 27.98 | 27.63 | 27.71 | 236,300 | +0.02(+0.07%) |
Mar 13, 2018 | 28.06 | 28.08 | 27.69 | 27.69 | 150,729 | -0.15(-0.54%) |
Mar 12, 2018 | 27.86 | 27.59 | 27.84 | 306,881 | +0.12(+0.45%) | |
Mar 09, 2018 | 27.79 | 27.82 | 27.58 | 27.71 | 156,429 | -0.18(-0.66%) |
Mar 08, 2018 | 28.10 | 28.20 | 27.74 | 27.90 | 232,043 | +0.02(+0.07%) |
Mar 07, 2018 | 27.78 | 27.90 | 27.45 | 27.88 | 396,122 | -0.57(-2.00%) |
Mar 06, 2018 | 28.55 | 28.58 | 28.26 | 28.45 | 313,848 | +0.22(+0.78%) |
Mar 05, 2018 | 28.00 | 28.30 | 27.82 | 28.23 | 1,103,733 | -3.01(-9.64%) |
Mar 02, 2018 | 30.90 | 31.24 | 30.66 | 31.24 | 130,798 | -0.12(-0.40%) |