Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.55 | 28.15 | 27.48 | 27.97 | 1,236,209 | +0.32(+1.16%) |
May 30, 2018 | 27.50 | 28.09 | 27.46 | 27.65 | 1,549,366 | +0.36(+1.32%) |
May 29, 2018 | 26.60 | 27.55 | 26.60 | 27.29 | 1,221,556 | +0.45(+1.68%) |
May 25, 2018 | 26.84 | 26.84 | 26.84 | 0 | +0.23(+0.86%) | |
May 24, 2018 | 26.21 | 26.68 | 26.11 | 26.61 | 964,502 | +0.45(+1.72%) |
May 23, 2018 | 25.61 | 26.17 | 25.50 | 26.16 | 894,338 | +0.42(+1.63%) |
May 22, 2018 | 26.31 | 26.36 | 25.72 | 25.74 | 1,013,623 | -0.55(-2.09%) |
May 21, 2018 | 26.42 | 26.67 | 26.25 | 26.29 | 886,068 | -0.01(-0.04%) |
May 18, 2018 | 25.75 | 26.38 | 25.72 | 26.30 | 1,409,733 | +0.66(+2.57%) |
May 17, 2018 | 25.35 | 25.77 | 25.11 | 25.64 | 1,020,100 | +0.35(+1.38%) |
May 16, 2018 | 24.61 | 25.43 | 24.61 | 25.29 | 1,430,544 | +0.68(+2.76%) |
May 15, 2018 | 24.42 | 24.82 | 24.16 | 24.61 | 1,788,585 | -0.02(-0.08%) |
May 14, 2018 | 25.31 | 25.31 | 24.54 | 24.63 | 1,975,477 | -0.65(-2.57%) |
May 11, 2018 | 25.40 | 25.40 | 24.89 | 25.28 | 1,306,011 | -0.05(-0.20%) |
May 10, 2018 | 24.80 | 25.59 | 24.71 | 25.33 | 1,553,815 | +0.63(+2.55%) |
May 09, 2018 | 24.93 | 25.06 | 24.60 | 24.70 | 1,452,423 | -0.24(-0.96%) |
May 08, 2018 | 24.57 | 25.07 | 24.36 | 24.94 | 1,712,811 | +0.43(+1.75%) |
May 07, 2018 | 24.05 | 24.71 | 24.00 | 24.51 | 2,110,346 | +0.63(+2.64%) |
May 04, 2018 | 23.55 | 24.00 | 23.13 | 23.88 | 1,709,555 | +0.22(+0.93%) |
May 03, 2018 | 22.63 | 23.72 | 22.50 | 23.66 | 2,069,003 | +0.90(+3.95%) |
May 02, 2018 | 22.05 | 22.97 | 21.97 | 22.76 | 1,159,756 | +0.69(+3.13%) |
May 01, 2018 | 22.69 | 22.75 | 21.38 | 22.07 | 2,149,346 | -1.14(-4.91%) |
Apr 30, 2018 | 22.57 | 23.90 | 22.57 | 23.21 | 2,922,666 | +0.61(+2.70%) |
Apr 27, 2018 | 20.64 | 22.88 | 20.40 | 22.60 | 4,245,110 | +0.91(+4.20%) |
Apr 26, 2018 | 22.25 | 22.47 | 21.60 | 21.69 | 1,711,792 | -0.39(-1.77%) |
Apr 25, 2018 | 22.06 | 22.14 | 21.54 | 22.08 | 677,068 | +0.08(+0.36%) |
Apr 24, 2018 | 22.41 | 22.79 | 21.77 | 22.00 | 950,039 | -0.27(-1.21%) |
Apr 23, 2018 | 22.64 | 22.69 | 22.21 | 22.27 | 1,223,211 | -0.23(-1.02%) |
Apr 20, 2018 | 23.13 | 23.18 | 22.04 | 22.50 | 1,345,342 | -0.78(-3.35%) |
Apr 19, 2018 | 23.07 | 23.54 | 23.07 | 23.28 | 1,742,633 | +0.18(+0.78%) |
Apr 18, 2018 | 22.63 | 23.39 | 22.49 | 23.10 | 2,203,453 | +0.53(+2.35%) |
Apr 17, 2018 | 22.12 | 22.67 | 22.12 | 22.57 | 1,184,890 | +0.58(+2.64%) |
Apr 16, 2018 | 21.84 | 22.10 | 21.49 | 21.99 | 911,050 | +0.24(+1.10%) |
Apr 13, 2018 | 21.69 | 21.97 | 21.54 | 21.75 | 976,886 | +0.14(+0.65%) |
Apr 12, 2018 | 21.24 | 21.67 | 21.19 | 21.61 | 955,329 | +0.56(+2.66%) |
Apr 11, 2018 | 21.01 | 21.40 | 20.98 | 21.05 | 898,337 | +0.02(+0.10%) |
Apr 10, 2018 | 21.23 | 21.38 | 20.81 | 21.03 | 872,696 | -0.01(-0.05%) |
Apr 09, 2018 | 20.88 | 21.47 | 20.79 | 21.04 | 1,388,869 | +0.24(+1.15%) |
Apr 06, 2018 | 20.81 | 21.10 | 20.62 | 20.80 | 952,996 | -0.25(-1.19%) |
Apr 05, 2018 | 20.73 | 21.11 | 20.54 | 21.05 | 783,153 | +0.44(+2.13%) |
Apr 04, 2018 | 19.87 | 20.65 | 19.77 | 20.61 | 1,083,232 | +0.45(+2.23%) |
Apr 03, 2018 | 20.14 | 20.40 | 19.88 | 20.16 | 1,133,273 | +0.08(+0.40%) |
Apr 02, 2018 | 20.66 | 20.66 | 19.85 | 20.08 | 1,057,526 | -0.58(-2.81%) |
Mar 29, 2018 | 20.66 | 20.66 | 20.66 | 0 | +0.32(+1.57%) | |
Mar 28, 2018 | 21.32 | 21.32 | 19.50 | 20.34 | 2,480,240 | -1.07(-5.00%) |
Mar 27, 2018 | 22.30 | 22.45 | 21.25 | 21.41 | 1,631,578 | -0.75(-3.38%) |
Mar 26, 2018 | 21.63 | 22.21 | 21.28 | 22.16 | 1,512,711 | +0.84(+3.94%) |
Mar 23, 2018 | 21.38 | 21.68 | 21.15 | 21.32 | 1,224,458 | -0.07(-0.33%) |
Mar 22, 2018 | 21.46 | 21.77 | 21.21 | 21.39 | 575,958 | -0.19(-0.88%) |
Mar 21, 2018 | 22.12 | 22.19 | 21.43 | 21.58 | 1,892,963 | -0.62(-2.79%) |
Mar 20, 2018 | 21.54 | 22.39 | 21.54 | 22.20 | 1,592,146 | +0.63(+2.92%) |
Mar 19, 2018 | 21.19 | 21.63 | 21.00 | 21.57 | 1,482,513 | +0.29(+1.36%) |
Mar 16, 2018 | 21.69 | 21.69 | 21.25 | 21.28 | 1,760,449 | -0.46(-2.12%) |
Mar 15, 2018 | 21.83 | 22.02 | 21.39 | 21.74 | 1,154,903 | -0.13(-0.59%) |
Mar 14, 2018 | 21.77 | 22.14 | 21.57 | 21.87 | 1,383,733 | +0.25(+1.16%) |
Mar 13, 2018 | 21.70 | 22.39 | 21.46 | 21.62 | 1,579,133 | -0.65(-2.92%) |
Mar 12, 2018 | 22.27 | 22.73 | 22.20 | 22.27 | 1,042,949 | +0.04(+0.18%) |
Mar 09, 2018 | 23.00 | 23.22 | 21.94 | 22.23 | 1,519,083 | -0.59(-2.59%) |
Mar 08, 2018 | 22.50 | 22.98 | 22.43 | 22.82 | 1,487,008 | +0.32(+1.42%) |
Mar 07, 2018 | 22.53 | 21.86 | 22.50 | 1,213,168 | +0.49(+2.23%) | |
Mar 06, 2018 | 21.65 | 22.11 | 21.51 | 22.01 | 2,288,382 | +0.40(+1.85%) |
Mar 05, 2018 | 20.92 | 21.61 | 20.78 | 21.61 | 2,008,323 | +0.54(+2.56%) |
Mar 02, 2018 | 19.50 | 21.09 | 19.42 | 21.07 | 2,592,408 | +1.37(+6.95%) |