Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.71 | 26.09 | 24.80 | 25.18 | 741,750 | -0.67(-2.58%) |
May 30, 2018 | 24.85 | 25.99 | 24.66 | 25.85 | 1,490,313 | +1.09(+4.42%) |
May 29, 2018 | 23.76 | 24.66 | 23.52 | 24.76 | 1,571,598 | +1.50(+6.45%) |
May 25, 2018 | 23.26 | 23.26 | 23.26 | 0 | -4.31(-15.63%) | |
May 24, 2018 | 26.95 | 27.61 | 26.66 | 27.57 | 893,872 | +0.52(+1.94%) |
May 23, 2018 | 26.23 | 27.04 | 25.66 | 27.04 | 645,812 | +0.62(+2.34%) |
May 22, 2018 | 27.33 | 28.09 | 26.33 | 26.42 | 719,199 | -0.62(-2.29%) |
May 21, 2018 | 26.57 | 27.66 | 26.57 | 27.04 | 508,525 | +0.52(+1.97%) |
May 18, 2018 | 26.80 | 26.99 | 26.33 | 26.52 | 340,722 | -0.24(-0.89%) |
May 17, 2018 | 27.04 | 27.57 | 26.76 | 26.76 | 319,948 | -0.29(-1.06%) |
May 16, 2018 | 26.99 | 27.95 | 26.95 | 27.04 | 677,046 | +0.19(+0.71%) |
May 15, 2018 | 26.52 | 27.23 | 26.47 | 26.85 | 440,414 | +0.48(+1.81%) |
May 14, 2018 | 26.23 | 26.47 | 25.76 | 26.37 | 672,297 | +0.29(+1.10%) |
May 11, 2018 | 25.99 | 26.57 | 25.30 | 26.09 | 464,666 | +0.05(+0.18%) |
May 10, 2018 | 26.09 | 26.23 | 25.71 | 26.04 | 358,821 | +0.05(+0.18%) |
May 09, 2018 | 25.76 | 26.11 | 25.38 | 25.99 | 325,664 | +0.24(+0.92%) |
May 08, 2018 | 25.80 | 26.28 | 25.04 | 25.76 | 845,928 | -0.43(-1.64%) |
May 07, 2018 | 26.80 | 27.04 | 26.09 | 26.18 | 804,201 | -0.38(-1.43%) |
May 04, 2018 | 25.85 | 26.90 | 25.52 | 26.57 | 600,040 | +0.67(+2.57%) |
May 03, 2018 | 26.71 | 27.14 | 25.71 | 25.90 | 634,713 | -1.05(-3.89%) |
May 02, 2018 | 26.33 | 26.99 | 26.09 | 26.95 | 676,625 | +0.52(+1.98%) |
May 01, 2018 | 25.90 | 26.57 | 25.28 | 26.42 | 553,738 | +0.52(+2.02%) |
Apr 30, 2018 | 27.04 | 27.18 | 25.42 | 25.90 | 566,899 | -1.19(-4.39%) |
Apr 27, 2018 | 25.95 | 27.28 | 25.95 | 27.09 | 633,941 | +1.14(+4.40%) |
Apr 26, 2018 | 25.61 | 26.18 | 25.47 | 25.95 | 417,890 | +0.33(+1.30%) |
Apr 25, 2018 | 25.23 | 26.37 | 25.14 | 25.61 | 472,854 | +0.24(+0.94%) |
Apr 24, 2018 | 25.33 | 25.95 | 24.99 | 25.38 | 538,316 | +0.10(+0.38%) |
Apr 23, 2018 | 24.09 | 25.42 | 23.95 | 25.28 | 484,163 | +1.33(+5.57%) |
Apr 20, 2018 | 23.95 | 24.42 | 23.85 | 23.95 | 551,505 | -0.14(-0.59%) |
Apr 19, 2018 | 24.61 | 25.04 | 23.71 | 24.09 | 625,040 | -0.57(-2.32%) |
Apr 18, 2018 | 24.76 | 25.33 | 24.54 | 24.66 | 557,676 | +0.00(+0.00%) |
Apr 17, 2018 | 25.61 | 25.80 | 24.52 | 24.66 | 668,641 | -0.81(-3.18%) |
Apr 16, 2018 | 25.61 | 26.14 | 24.95 | 25.47 | 870,664 | +0.14(+0.56%) |
Apr 13, 2018 | 26.80 | 27.09 | 25.18 | 25.33 | 642,908 | -1.48(-5.51%) |
Apr 12, 2018 | 26.85 | 27.04 | 26.42 | 26.80 | 434,733 | -0.05(-0.18%) |
Apr 11, 2018 | 26.14 | 26.90 | 26.04 | 26.85 | 524,003 | +0.62(+2.36%) |
Apr 10, 2018 | 26.42 | 26.52 | 25.95 | 26.23 | 495,131 | +0.00(+0.00%) |
Apr 09, 2018 | 25.28 | 26.37 | 25.14 | 26.23 | 717,463 | +1.19(+4.75%) |
Apr 06, 2018 | 25.42 | 25.71 | 24.76 | 25.04 | 1,304,824 | -0.52(-2.05%) |
Apr 05, 2018 | 25.52 | 25.57 | 24.42 | 25.57 | 827,038 | +0.05(+0.19%) |
Apr 04, 2018 | 23.38 | 25.90 | 23.33 | 25.52 | 1,285,812 | +1.95(+8.28%) |
Apr 03, 2018 | 23.04 | 23.71 | 23.04 | 23.57 | 578,340 | +0.48(+2.06%) |
Apr 02, 2018 | 22.80 | 23.38 | 22.52 | 23.09 | 868,611 | +0.29(+1.25%) |
Mar 29, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.52(+2.35%) | |
Mar 28, 2018 | 21.57 | 22.57 | 21.04 | 22.28 | 649,308 | +0.81(+3.77%) |
Mar 27, 2018 | 22.47 | 22.47 | 21.28 | 21.47 | 596,053 | -0.90(-4.04%) |
Mar 26, 2018 | 21.47 | 22.57 | 21.47 | 22.38 | 788,417 | +1.24(+5.86%) |
Mar 23, 2018 | 21.42 | 21.95 | 21.09 | 21.14 | 697,090 | -0.33(-1.55%) |
Mar 22, 2018 | 21.38 | 21.76 | 21.09 | 21.47 | 581,470 | -0.10(-0.44%) |
Mar 21, 2018 | 20.76 | 22.04 | 20.38 | 21.57 | 744,377 | +0.76(+3.66%) |
Mar 20, 2018 | 22.14 | 22.16 | 20.33 | 20.80 | 917,211 | -1.33(-6.02%) |
Mar 19, 2018 | 20.95 | 22.14 | 20.71 | 22.14 | 1,209,486 | +1.24(+5.92%) |
Mar 16, 2018 | 18.57 | 22.90 | 18.23 | 20.90 | 4,217,911 | -0.52(-2.44%) |
Mar 15, 2018 | 21.66 | 22.28 | 20.95 | 21.42 | 1,198,933 | -0.19(-0.88%) |
Mar 14, 2018 | 21.66 | 22.23 | 21.42 | 21.61 | 656,990 | +0.05(+0.22%) |
Mar 13, 2018 | 21.38 | 21.90 | 20.47 | 21.57 | 1,462,258 | +0.19(+0.89%) |
Mar 12, 2018 | 21.66 | 22.42 | 21.33 | 21.38 | 1,072,528 | -0.38(-1.75%) |
Mar 09, 2018 | 22.14 | 22.49 | 21.57 | 21.76 | 758,134 | -0.19(-0.87%) |
Mar 08, 2018 | 24.14 | 24.14 | 21.85 | 21.95 | 848,548 | -2.00(-8.35%) |
Mar 07, 2018 | 23.90 | 24.54 | 23.68 | 23.95 | 963,303 | -0.29(-1.18%) |
Mar 06, 2018 | 23.71 | 25.09 | 23.35 | 24.23 | 898,130 | +0.62(+2.62%) |
Mar 05, 2018 | 23.52 | 23.80 | 23.09 | 23.61 | 301,899 | +0.00(+0.00%) |
Mar 02, 2018 | 23.71 | 23.73 | 22.73 | 23.61 | 603,924 | -0.48(-1.98%) |