Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.72 | 29.22 | 28.19 | 28.85 | 903,233 | +0.54(+1.91%) |
May 30, 2018 | 27.42 | 28.67 | 26.85 | 28.31 | 872,972 | +1.20(+4.43%) |
May 29, 2018 | 24.98 | 27.64 | 24.36 | 27.11 | 1,216,748 | +2.01(+8.01%) |
May 25, 2018 | 25.10 | 25.10 | 25.10 | 0 | -0.66(-2.56%) | |
May 24, 2018 | 26.18 | 26.50 | 25.00 | 25.76 | 885,788 | -0.42(-1.60%) |
May 23, 2018 | 26.54 | 27.64 | 26.12 | 26.18 | 819,190 | -0.53(-1.98%) |
May 22, 2018 | 26.95 | 27.17 | 26.52 | 26.71 | 562,433 | -0.01(-0.04%) |
May 21, 2018 | 27.00 | 27.30 | 26.28 | 26.72 | 503,366 | -0.04(-0.15%) |
May 18, 2018 | 26.72 | 27.42 | 26.41 | 26.76 | 617,861 | -0.02(-0.07%) |
May 17, 2018 | 26.63 | 27.22 | 26.17 | 26.78 | 686,227 | +0.01(+0.04%) |
May 16, 2018 | 26.30 | 27.72 | 26.12 | 26.77 | 810,010 | +0.30(+1.13%) |
May 15, 2018 | 27.07 | 27.07 | 25.05 | 26.47 | 1,723,851 | -0.71(-2.61%) |
May 14, 2018 | 27.69 | 28.50 | 27.15 | 27.18 | 1,021,723 | -0.32(-1.16%) |
May 11, 2018 | 26.85 | 27.85 | 26.09 | 27.50 | 931,985 | +0.72(+2.69%) |
May 10, 2018 | 29.00 | 29.00 | 26.75 | 26.78 | 3,708,633 | +2.02(+8.16%) |
May 09, 2018 | 24.91 | 25.26 | 24.03 | 24.76 | 2,250,982 | -0.21(-0.84%) |
May 08, 2018 | 25.00 | 25.76 | 24.87 | 24.97 | 968,289 | -0.27(-1.07%) |
May 07, 2018 | 25.50 | 25.82 | 24.76 | 25.24 | 1,173,569 | -0.23(-0.90%) |
May 04, 2018 | 26.21 | 26.78 | 25.35 | 25.47 | 1,165,474 | -0.71(-2.71%) |
May 03, 2018 | 26.55 | 27.48 | 25.95 | 26.18 | 633,903 | -0.52(-1.95%) |
May 02, 2018 | 27.08 | 27.38 | 26.23 | 26.70 | 797,934 | -0.29(-1.07%) |
May 01, 2018 | 26.28 | 27.25 | 25.72 | 26.99 | 560,951 | +0.78(+2.98%) |
Apr 30, 2018 | 27.72 | 27.74 | 25.95 | 26.21 | 1,825,614 | -1.24(-4.52%) |
Apr 27, 2018 | 27.62 | 27.96 | 27.13 | 27.45 | 2,206,198 | -0.03(-0.11%) |
Apr 26, 2018 | 27.05 | 28.00 | 26.76 | 27.48 | 5,793,544 | -1.78(-6.08%) |
Apr 25, 2018 | 27.85 | 29.50 | 27.70 | 29.26 | 1,435,832 | +1.18(+4.20%) |
Apr 24, 2018 | 28.12 | 29.62 | 27.82 | 28.08 | 1,888,559 | -1.88(-6.28%) |
Apr 23, 2018 | 29.53 | 30.86 | 29.40 | 29.96 | 505,161 | +0.59(+2.01%) |
Apr 20, 2018 | 29.76 | 30.12 | 29.00 | 29.37 | 220,419 | -0.32(-1.08%) |
Apr 19, 2018 | 29.55 | 30.83 | 29.50 | 29.69 | 452,983 | -0.09(-0.30%) |
Apr 18, 2018 | 30.34 | 31.35 | 29.10 | 29.78 | 952,984 | -0.32(-1.06%) |
Apr 17, 2018 | 27.26 | 31.18 | 27.26 | 30.10 | 2,191,031 | +3.07(+11.36%) |
Apr 16, 2018 | 23.74 | 27.17 | 23.44 | 27.03 | 1,258,126 | +3.63(+15.51%) |
Apr 13, 2018 | 23.42 | 23.83 | 23.01 | 23.40 | 173,877 | +0.18(+0.78%) |
Apr 12, 2018 | 22.76 | 23.74 | 22.64 | 23.22 | 166,345 | +0.54(+2.38%) |
Apr 11, 2018 | 23.90 | 24.16 | 22.31 | 22.68 | 494,602 | -1.30(-5.42%) |
Apr 10, 2018 | 24.05 | 24.58 | 23.31 | 23.98 | 271,085 | +0.24(+1.01%) |
Apr 09, 2018 | 23.13 | 25.22 | 23.05 | 23.74 | 660,299 | +0.83(+3.62%) |
Apr 06, 2018 | 23.02 | 23.59 | 22.47 | 22.91 | 209,948 | -0.41(-1.76%) |
Apr 05, 2018 | 22.62 | 23.48 | 22.29 | 23.32 | 290,121 | +0.94(+4.20%) |
Apr 04, 2018 | 22.33 | 22.71 | 21.80 | 22.38 | 377,064 | -0.33(-1.45%) |
Apr 03, 2018 | 22.79 | 22.91 | 22.36 | 22.71 | 467,525 | +0.12(+0.53%) |
Apr 02, 2018 | 22.89 | 23.48 | 21.76 | 22.59 | 919,380 | -0.34(-1.48%) |
Mar 29, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.32(+1.42%) | |
Mar 28, 2018 | 22.25 | 22.78 | 21.89 | 22.61 | 414,504 | +0.34(+1.53%) |
Mar 27, 2018 | 22.41 | 23.20 | 21.72 | 22.27 | 797,419 | -0.06(-0.27%) |
Mar 26, 2018 | 21.27 | 22.44 | 21.01 | 22.33 | 358,496 | +1.37(+6.54%) |
Mar 23, 2018 | 21.05 | 21.55 | 20.64 | 20.96 | 265,448 | +0.03(+0.14%) |
Mar 22, 2018 | 20.57 | 21.48 | 20.45 | 20.93 | 328,223 | +0.08(+0.38%) |
Mar 21, 2018 | 20.22 | 21.74 | 20.07 | 20.85 | 431,534 | +0.59(+2.91%) |
Mar 20, 2018 | 20.07 | 20.48 | 19.61 | 20.26 | 250,043 | -0.11(-0.54%) |
Mar 19, 2018 | 20.90 | 20.99 | 19.20 | 20.37 | 429,222 | -0.61(-2.91%) |
Mar 16, 2018 | 20.16 | 21.32 | 20.12 | 20.98 | 415,808 | +0.96(+4.80%) |
Mar 15, 2018 | 21.24 | 21.33 | 19.85 | 20.02 | 626,962 | -1.22(-5.74%) |
Mar 14, 2018 | 18.90 | 21.96 | 18.90 | 21.24 | 1,086,668 | +2.37(+12.56%) |
Mar 13, 2018 | 18.62 | 18.90 | 18.29 | 18.87 | 319,198 | +0.38(+2.06%) |
Mar 12, 2018 | 18.05 | 18.97 | 18.04 | 18.49 | 419,521 | +0.46(+2.55%) |
Mar 09, 2018 | 18.24 | 18.62 | 17.89 | 18.03 | 707,605 | +1.02(+6.00%) |
Mar 08, 2018 | 17.66 | 17.66 | 16.51 | 17.01 | 1,047,585 | -0.45(-2.58%) |
Mar 07, 2018 | 18.37 | 17.46 | 2,984,094 | -1.22(-6.53%) | ||
Mar 06, 2018 | 18.81 | 18.92 | 18.01 | 18.68 | 1,077,085 | +0.05(+0.27%) |
Mar 05, 2018 | 18.54 | 18.86 | 17.91 | 18.63 | 707,172 | -0.10(-0.53%) |
Mar 02, 2018 | 19.02 | 19.26 | 18.58 | 18.73 | 459,684 | -0.40(-2.09%) |