Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.04 | 28.53 | 27.45 | 27.86 | 549,144 | -0.06(-0.21%) |
May 30, 2018 | 27.93 | 28.55 | 27.27 | 27.92 | 1,134,597 | +0.25(+0.90%) |
May 29, 2018 | 27.34 | 28.26 | 27.02 | 27.67 | 594,467 | +0.06(+0.22%) |
May 25, 2018 | 27.61 | 27.61 | 27.61 | 0 | +0.21(+0.77%) | |
May 24, 2018 | 26.29 | 27.52 | 26.03 | 27.40 | 497,985 | +1.27(+4.86%) |
May 23, 2018 | 26.13 | 26.29 | 25.24 | 26.13 | 607,245 | -0.28(-1.06%) |
May 22, 2018 | 26.22 | 27.00 | 26.14 | 26.41 | 421,426 | +0.08(+0.30%) |
May 21, 2018 | 28.61 | 29.18 | 26.08 | 26.33 | 1,139,201 | -2.14(-7.52%) |
May 18, 2018 | 28.26 | 28.62 | 27.20 | 28.47 | 838,253 | +0.34(+1.21%) |
May 17, 2018 | 28.00 | 28.38 | 27.45 | 28.13 | 472,103 | +0.24(+0.86%) |
May 16, 2018 | 28.01 | 28.01 | 26.87 | 27.89 | 728,213 | +0.69(+2.54%) |
May 15, 2018 | 27.71 | 27.71 | 26.80 | 27.20 | 588,889 | -0.64(-2.30%) |
May 14, 2018 | 27.36 | 28.01 | 27.27 | 27.84 | 435,383 | +0.51(+1.87%) |
May 11, 2018 | 26.77 | 27.38 | 26.33 | 27.33 | 391,703 | +0.64(+2.40%) |
May 10, 2018 | 27.01 | 27.59 | 26.60 | 26.69 | 480,347 | -0.18(-0.67%) |
May 09, 2018 | 26.37 | 26.97 | 26.10 | 26.87 | 612,560 | +0.50(+1.90%) |
May 08, 2018 | 25.38 | 26.41 | 24.94 | 26.37 | 648,898 | +0.83(+3.25%) |
May 07, 2018 | 25.62 | 26.07 | 25.33 | 25.54 | 403,619 | +0.03(+0.12%) |
May 04, 2018 | 25.90 | 26.00 | 25.34 | 25.51 | 562,259 | -0.51(-1.96%) |
May 03, 2018 | 27.05 | 27.10 | 25.67 | 26.02 | 839,046 | -1.40(-5.11%) |
May 02, 2018 | 25.10 | 28.74 | 24.10 | 27.42 | 1,712,037 | +2.38(+9.50%) |
May 01, 2018 | 24.36 | 25.06 | 24.12 | 25.04 | 533,806 | +0.71(+2.92%) |
Apr 30, 2018 | 25.08 | 25.08 | 24.22 | 24.33 | 824,273 | -0.60(-2.41%) |
Apr 27, 2018 | 25.02 | 25.50 | 24.78 | 24.93 | 382,880 | -0.11(-0.44%) |
Apr 26, 2018 | 25.25 | 25.51 | 24.94 | 25.04 | 499,806 | -0.13(-0.52%) |
Apr 25, 2018 | 25.01 | 25.34 | 24.30 | 25.17 | 624,281 | +0.17(+0.68%) |
Apr 24, 2018 | 26.17 | 26.57 | 24.64 | 25.00 | 955,132 | -1.05(-4.03%) |
Apr 23, 2018 | 24.70 | 26.19 | 24.54 | 26.05 | 1,260,109 | +2.53(+10.76%) |
Apr 20, 2018 | 23.01 | 23.65 | 22.50 | 23.52 | 384,182 | +0.41(+1.77%) |
Apr 19, 2018 | 23.46 | 23.70 | 23.07 | 23.11 | 666,641 | -0.51(-2.16%) |
Apr 18, 2018 | 23.95 | 24.48 | 23.62 | 23.62 | 438,315 | -0.21(-0.88%) |
Apr 17, 2018 | 23.88 | 24.52 | 23.50 | 23.83 | 918,505 | +0.06(+0.25%) |
Apr 16, 2018 | 23.58 | 23.93 | 22.92 | 23.77 | 589,097 | +0.44(+1.89%) |
Apr 13, 2018 | 23.91 | 24.16 | 23.20 | 23.33 | 706,865 | -0.52(-2.18%) |
Apr 12, 2018 | 23.21 | 24.09 | 22.90 | 23.85 | 1,187,890 | +0.80(+3.47%) |
Apr 11, 2018 | 22.47 | 23.31 | 22.05 | 23.05 | 798,050 | +0.39(+1.72%) |
Apr 10, 2018 | 21.81 | 22.86 | 21.39 | 22.66 | 747,273 | +1.35(+6.34%) |
Apr 09, 2018 | 20.36 | 21.64 | 20.12 | 21.31 | 720,416 | +1.25(+6.23%) |
Apr 06, 2018 | 19.69 | 20.66 | 19.53 | 20.06 | 952,610 | +0.06(+0.30%) |
Apr 05, 2018 | 21.05 | 21.05 | 19.96 | 20.00 | 943,246 | -0.77(-3.71%) |
Apr 04, 2018 | 20.08 | 21.17 | 20.08 | 20.77 | 1,029,908 | +0.31(+1.52%) |
Apr 03, 2018 | 21.30 | 21.43 | 20.24 | 20.46 | 709,035 | -0.58(-2.76%) |
Apr 02, 2018 | 22.09 | 22.12 | 20.09 | 21.04 | 1,313,050 | -1.48(-6.57%) |
Mar 29, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.49(+2.22%) | |
Mar 28, 2018 | 21.82 | 22.54 | 21.50 | 22.03 | 512,856 | +0.15(+0.69%) |
Mar 27, 2018 | 22.70 | 22.79 | 21.73 | 21.88 | 531,720 | -0.85(-3.74%) |
Mar 26, 2018 | 21.77 | 22.88 | 21.58 | 22.73 | 930,451 | +1.04(+4.79%) |
Mar 23, 2018 | 23.45 | 23.62 | 21.38 | 21.69 | 1,557,484 | -1.88(-7.98%) |
Mar 22, 2018 | 24.58 | 25.00 | 23.55 | 23.57 | 682,668 | -1.28(-5.15%) |
Mar 21, 2018 | 24.98 | 26.03 | 24.60 | 24.85 | 572,667 | +0.47(+1.93%) |
Mar 20, 2018 | 24.31 | 24.82 | 24.10 | 24.38 | 242,945 | +0.07(+0.29%) |
Mar 19, 2018 | 25.09 | 25.09 | 23.71 | 24.31 | 678,177 | -0.76(-3.03%) |
Mar 16, 2018 | 24.21 | 25.22 | 24.02 | 25.07 | 1,024,569 | +0.78(+3.21%) |
Mar 15, 2018 | 25.02 | 25.28 | 24.18 | 24.29 | 436,551 | -0.62(-2.49%) |
Mar 14, 2018 | 25.84 | 26.27 | 24.68 | 24.91 | 490,444 | -0.50(-1.97%) |
Mar 13, 2018 | 25.40 | 25.60 | 24.78 | 25.41 | 457,559 | -0.01(-0.04%) |
Mar 12, 2018 | 26.26 | 26.60 | 25.38 | 25.42 | 616,986 | -0.81(-3.09%) |
Mar 09, 2018 | 25.99 | 26.49 | 25.55 | 26.23 | 635,300 | +0.42(+1.63%) |
Mar 08, 2018 | 25.40 | 26.27 | 25.20 | 25.81 | 446,283 | +0.41(+1.61%) |
Mar 07, 2018 | 25.42 | 25.40 | 450,658 | +0.61(+2.46%) | ||
Mar 06, 2018 | 24.43 | 24.79 | 23.73 | 24.79 | 599,112 | +0.55(+2.27%) |
Mar 05, 2018 | 24.00 | 24.97 | 23.70 | 24.24 | 1,009,363 | -0.05(-0.21%) |
Mar 02, 2018 | 23.28 | 24.55 | 22.84 | 24.29 | 942,290 | +0.81(+3.45%) |