Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.14 | 24.64 | 23.79 | 24.15 | 868,003 | -0.32(-1.31%) |
May 30, 2018 | 24.55 | 25.18 | 24.33 | 24.47 | 741,481 | +0.07(+0.29%) |
May 29, 2018 | 25.32 | 25.32 | 24.21 | 24.40 | 597,228 | -0.94(-3.71%) |
May 25, 2018 | 25.34 | 25.34 | 25.34 | 0 | -0.05(-0.20%) | |
May 24, 2018 | 25.68 | 26.33 | 25.31 | 25.39 | 628,544 | -0.81(-3.09%) |
May 23, 2018 | 25.75 | 26.20 | 25.43 | 26.20 | 691,266 | +0.46(+1.79%) |
May 22, 2018 | 24.35 | 25.87 | 24.25 | 25.74 | 1,460,165 | +1.52(+6.28%) |
May 21, 2018 | 24.20 | 24.25 | 23.94 | 24.22 | 437,250 | +0.20(+0.83%) |
May 18, 2018 | 24.25 | 24.49 | 23.76 | 24.02 | 605,418 | -0.28(-1.15%) |
May 17, 2018 | 25.19 | 25.33 | 24.04 | 24.30 | 1,167,454 | -0.90(-3.57%) |
May 16, 2018 | 25.50 | 25.89 | 25.07 | 25.20 | 670,844 | -0.10(-0.40%) |
May 15, 2018 | 25.74 | 26.00 | 24.99 | 25.30 | 797,223 | -0.69(-2.65%) |
May 14, 2018 | 26.70 | 26.85 | 24.72 | 25.99 | 1,584,398 | -0.70(-2.62%) |
May 11, 2018 | 27.11 | 27.28 | 26.68 | 26.69 | 531,640 | -0.30(-1.11%) |
May 10, 2018 | 27.19 | 27.39 | 26.93 | 26.99 | 515,182 | -0.20(-0.74%) |
May 09, 2018 | 27.06 | 27.49 | 26.90 | 27.19 | 506,200 | +0.45(+1.68%) |
May 08, 2018 | 27.00 | 27.82 | 26.65 | 26.74 | 704,679 | -0.21(-0.78%) |
May 07, 2018 | 27.15 | 27.44 | 26.69 | 26.95 | 546,524 | -0.29(-1.06%) |
May 04, 2018 | 26.06 | 27.86 | 25.88 | 27.24 | 807,981 | +0.97(+3.69%) |
May 03, 2018 | 26.57 | 27.03 | 26.04 | 26.27 | 1,115,363 | -0.21(-0.79%) |
May 02, 2018 | 27.26 | 28.23 | 26.45 | 26.48 | 1,717,824 | +0.41(+1.57%) |
May 01, 2018 | 25.56 | 26.38 | 25.50 | 26.07 | 1,518,510 | +0.30(+1.16%) |
Apr 30, 2018 | 25.99 | 26.22 | 25.49 | 25.77 | 845,317 | +0.00(+0.00%) |
Apr 27, 2018 | 25.62 | 26.31 | 24.91 | 25.77 | 914,888 | +0.03(+0.12%) |
Apr 26, 2018 | 26.85 | 26.85 | 24.75 | 25.74 | 3,579,842 | -2.11(-7.58%) |
Apr 25, 2018 | 28.00 | 28.36 | 27.74 | 27.85 | 699,411 | -0.14(-0.50%) |
Apr 24, 2018 | 28.12 | 29.18 | 26.70 | 27.99 | 406,698 | -0.12(-0.43%) |
Apr 23, 2018 | 27.91 | 28.49 | 27.55 | 28.11 | 341,284 | +0.56(+2.03%) |
Apr 20, 2018 | 27.87 | 28.43 | 27.50 | 27.55 | 678,159 | -0.33(-1.18%) |
Apr 19, 2018 | 28.08 | 28.28 | 27.69 | 27.88 | 470,518 | -0.05(-0.18%) |
Apr 18, 2018 | 28.06 | 28.71 | 27.45 | 27.93 | 599,791 | -0.01(-0.04%) |
Apr 17, 2018 | 27.94 | 28.26 | 27.73 | 27.94 | 366,332 | +0.12(+0.43%) |
Apr 16, 2018 | 27.57 | 28.11 | 27.24 | 27.82 | 436,795 | +0.30(+1.09%) |
Apr 13, 2018 | 27.83 | 27.99 | 27.21 | 27.52 | 276,048 | -0.18(-0.65%) |
Apr 12, 2018 | 27.85 | 28.02 | 27.49 | 27.70 | 393,474 | +0.01(+0.04%) |
Apr 11, 2018 | 27.30 | 27.99 | 27.00 | 27.69 | 413,591 | +0.09(+0.33%) |
Apr 10, 2018 | 27.19 | 27.76 | 27.00 | 27.60 | 335,533 | +0.65(+2.41%) |
Apr 09, 2018 | 26.94 | 27.99 | 26.80 | 26.95 | 736,569 | +0.25(+0.94%) |
Apr 06, 2018 | 26.38 | 27.44 | 26.11 | 26.70 | 473,972 | +0.06(+0.23%) |
Apr 05, 2018 | 27.00 | 27.21 | 26.12 | 26.64 | 1,384,740 | -0.06(-0.22%) |
Apr 04, 2018 | 25.21 | 26.82 | 25.20 | 26.70 | 919,752 | +1.05(+4.09%) |
Apr 03, 2018 | 25.62 | 26.05 | 25.35 | 25.65 | 952,264 | +0.33(+1.30%) |
Apr 02, 2018 | 25.94 | 25.98 | 25.08 | 25.32 | 878,787 | -0.52(-2.01%) |
Mar 29, 2018 | 25.84 | 25.84 | 25.84 | 0 | -1.20(-4.44%) | |
Mar 28, 2018 | 27.47 | 27.98 | 26.90 | 27.04 | 796,816 | -0.56(-2.03%) |
Mar 27, 2018 | 27.62 | 28.82 | 26.84 | 27.60 | 671,226 | +0.04(+0.15%) |
Mar 26, 2018 | 28.76 | 28.76 | 27.00 | 27.56 | 977,177 | -0.95(-3.33%) |
Mar 23, 2018 | 28.85 | 29.08 | 28.50 | 28.51 | 417,604 | -0.13(-0.45%) |
Mar 22, 2018 | 28.81 | 29.31 | 28.21 | 28.64 | 501,515 | -0.35(-1.21%) |
Mar 21, 2018 | 29.79 | 29.79 | 28.01 | 28.99 | 877,758 | -0.91(-3.04%) |
Mar 20, 2018 | 30.24 | 30.27 | 29.79 | 29.90 | 440,787 | -0.11(-0.37%) |
Mar 19, 2018 | 29.83 | 30.25 | 29.52 | 30.01 | 527,872 | -0.01(-0.03%) |
Mar 16, 2018 | 30.22 | 30.45 | 29.98 | 30.02 | 387,545 | -0.38(-1.25%) |
Mar 15, 2018 | 30.25 | 30.71 | 30.00 | 30.40 | 390,326 | -0.01(-0.03%) |
Mar 14, 2018 | 30.23 | 30.63 | 30.08 | 30.41 | 380,283 | +0.15(+0.50%) |
Mar 13, 2018 | 30.55 | 30.65 | 30.16 | 30.26 | 332,749 | -0.25(-0.82%) |
Mar 12, 2018 | 30.15 | 30.64 | 30.00 | 30.51 | 528,196 | +0.48(+1.60%) |
Mar 09, 2018 | 30.37 | 30.41 | 29.70 | 30.03 | 632,461 | -0.32(-1.05%) |
Mar 08, 2018 | 30.25 | 30.55 | 30.00 | 30.35 | 411,836 | +0.31(+1.03%) |
Mar 07, 2018 | 29.80 | 30.04 | 563,363 | -0.11(-0.36%) | ||
Mar 06, 2018 | 29.98 | 30.20 | 29.66 | 30.15 | 500,898 | +0.16(+0.53%) |
Mar 05, 2018 | 29.83 | 30.01 | 29.53 | 29.99 | 677,689 | +0.14(+0.47%) |
Mar 02, 2018 | 29.50 | 30.04 | 29.10 | 29.85 | 372,691 | +0.15(+0.51%) |