Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.65 | 27.70 | 25.20 | 25.68 | 4,294,436 | -0.91(-3.42%) |
May 30, 2018 | 24.63 | 27.04 | 24.43 | 26.59 | 2,707,759 | +2.15(+8.80%) |
May 29, 2018 | 23.94 | 24.52 | 23.89 | 24.44 | 562,488 | +0.36(+1.50%) |
May 25, 2018 | 24.08 | 24.08 | 24.08 | 0 | -0.63(-2.55%) | |
May 24, 2018 | 24.72 | 25.08 | 24.66 | 24.71 | 619,665 | +0.03(+0.12%) |
May 23, 2018 | 24.26 | 24.80 | 24.26 | 24.68 | 1,327,150 | +0.39(+1.61%) |
May 22, 2018 | 24.55 | 24.88 | 24.10 | 24.29 | 1,505,143 | -0.20(-0.82%) |
May 21, 2018 | 24.61 | 24.77 | 24.19 | 24.49 | 1,016,366 | +0.07(+0.29%) |
May 18, 2018 | 23.95 | 25.02 | 23.95 | 24.42 | 1,320,736 | +0.41(+1.71%) |
May 17, 2018 | 24.32 | 24.82 | 23.77 | 24.01 | 2,354,432 | -0.16(-0.66%) |
May 16, 2018 | 25.13 | 26.03 | 24.13 | 24.17 | 2,485,919 | -0.89(-3.55%) |
May 15, 2018 | 25.76 | 25.82 | 24.75 | 25.06 | 1,573,558 | -0.75(-2.91%) |
May 14, 2018 | 26.09 | 26.42 | 25.61 | 25.81 | 967,885 | -0.16(-0.62%) |
May 11, 2018 | 26.25 | 27.33 | 25.97 | 25.97 | 1,303,803 | -0.24(-0.92%) |
May 10, 2018 | 25.13 | 26.49 | 25.09 | 26.21 | 1,636,237 | +1.08(+4.30%) |
May 09, 2018 | 27.03 | 27.03 | 24.96 | 25.13 | 2,675,848 | -2.61(-9.41%) |
May 08, 2018 | 27.91 | 27.94 | 27.47 | 27.74 | 1,003,959 | -0.14(-0.50%) |
May 07, 2018 | 27.76 | 27.95 | 27.54 | 27.88 | 1,056,976 | +0.29(+1.05%) |
May 04, 2018 | 27.25 | 27.89 | 27.25 | 27.59 | 1,078,978 | +0.20(+0.73%) |
May 03, 2018 | 28.12 | 28.28 | 27.16 | 27.39 | 1,127,291 | -0.75(-2.67%) |
May 02, 2018 | 28.18 | 28.42 | 28.05 | 28.14 | 490,075 | -0.13(-0.46%) |
May 01, 2018 | 28.33 | 28.61 | 28.05 | 28.27 | 399,266 | -0.21(-0.74%) |
Apr 30, 2018 | 28.53 | 28.91 | 28.32 | 28.48 | 599,968 | -0.07(-0.25%) |
Apr 27, 2018 | 28.27 | 28.61 | 28.24 | 28.55 | 319,252 | +0.31(+1.10%) |
Apr 26, 2018 | 28.03 | 28.58 | 27.98 | 28.24 | 415,805 | +0.21(+0.75%) |
Apr 25, 2018 | 27.99 | 28.20 | 27.92 | 28.03 | 358,673 | -0.02(-0.07%) |
Apr 24, 2018 | 28.06 | 28.18 | 27.72 | 28.05 | 498,562 | +0.04(+0.14%) |
Apr 23, 2018 | 27.57 | 28.10 | 27.57 | 28.01 | 486,602 | +0.51(+1.85%) |
Apr 20, 2018 | 28.09 | 28.23 | 27.44 | 27.50 | 1,072,130 | -0.66(-2.34%) |
Apr 19, 2018 | 28.94 | 29.00 | 28.09 | 28.16 | 749,763 | -0.77(-2.66%) |
Apr 18, 2018 | 28.82 | 29.32 | 28.52 | 28.93 | 714,556 | +0.11(+0.38%) |
Apr 17, 2018 | 28.50 | 28.94 | 28.46 | 28.82 | 923,170 | +0.51(+1.80%) |
Apr 16, 2018 | 28.11 | 28.87 | 28.11 | 28.31 | 1,031,813 | +0.34(+1.22%) |
Apr 13, 2018 | 28.71 | 28.76 | 27.95 | 27.97 | 801,459 | -0.68(-2.37%) |
Apr 12, 2018 | 28.90 | 29.06 | 28.62 | 28.65 | 712,506 | -0.19(-0.66%) |
Apr 11, 2018 | 29.05 | 29.34 | 28.81 | 28.84 | 704,553 | -0.34(-1.17%) |
Apr 10, 2018 | 29.15 | 29.36 | 28.81 | 29.18 | 526,214 | +0.43(+1.50%) |
Apr 09, 2018 | 28.84 | 29.20 | 28.53 | 28.75 | 1,131,213 | +0.12(+0.42%) |
Apr 06, 2018 | 28.31 | 28.77 | 28.31 | 28.63 | 707,326 | +0.09(+0.32%) |
Apr 05, 2018 | 28.47 | 28.57 | 28.03 | 28.54 | 510,654 | +0.35(+1.24%) |
Apr 04, 2018 | 27.93 | 28.23 | 27.72 | 28.19 | 934,954 | +0.24(+0.86%) |
Apr 03, 2018 | 27.76 | 28.05 | 27.50 | 27.95 | 547,826 | +0.43(+1.56%) |
Apr 02, 2018 | 28.29 | 28.38 | 27.43 | 27.52 | 464,259 | -0.81(-2.86%) |
Mar 29, 2018 | 28.33 | 28.33 | 28.33 | 0 | +0.61(+2.20%) | |
Mar 28, 2018 | 27.92 | 28.21 | 27.50 | 27.72 | 730,144 | -0.28(-1.00%) |
Mar 27, 2018 | 28.39 | 28.47 | 27.87 | 28.00 | 1,438,569 | -0.38(-1.34%) |
Mar 26, 2018 | 28.31 | 28.60 | 27.78 | 28.38 | 2,041,891 | +0.35(+1.25%) |
Mar 23, 2018 | 29.78 | 29.78 | 27.50 | 28.03 | 2,920,819 | -1.79(-6.00%) |
Mar 22, 2018 | 30.05 | 30.05 | 29.63 | 29.82 | 2,925,189 | +0.09(+0.30%) |
Mar 21, 2018 | 29.76 | 29.92 | 29.49 | 29.73 | 321,659 | +0.01(+0.03%) |
Mar 20, 2018 | 29.74 | 29.89 | 29.41 | 29.72 | 651,808 | -0.06(-0.20%) |
Mar 19, 2018 | 29.71 | 29.94 | 29.45 | 29.78 | 858,842 | +0.03(+0.10%) |
Mar 16, 2018 | 29.67 | 30.16 | 29.67 | 29.75 | 2,456,029 | +0.03(+0.10%) |
Mar 15, 2018 | 29.82 | 29.83 | 29.51 | 29.72 | 495,286 | +0.00(+0.00%) |
Mar 14, 2018 | 30.15 | 30.15 | 29.62 | 29.72 | 971,006 | -0.24(-0.80%) |
Mar 13, 2018 | 29.94 | 30.18 | 29.72 | 29.96 | 1,118,923 | +0.16(+0.54%) |
Mar 12, 2018 | 29.91 | 30.00 | 29.68 | 29.80 | 1,386,444 | +0.02(+0.07%) |
Mar 09, 2018 | 29.66 | 30.03 | 29.37 | 29.78 | 2,657,465 | +0.29(+0.98%) |
Mar 08, 2018 | 29.11 | 29.49 | 28.94 | 29.49 | 849,228 | +0.54(+1.87%) |
Mar 07, 2018 | 27.85 | 28.95 | 1,052,037 | -0.50(-1.70%) | ||
Mar 06, 2018 | 29.70 | 30.32 | 28.66 | 29.45 | 1,727,464 | +1.16(+4.10%) |
Mar 05, 2018 | 27.87 | 28.50 | 27.50 | 28.29 | 885,582 | +0.31(+1.11%) |
Mar 02, 2018 | 26.63 | 28.15 | 26.46 | 27.98 | 1,303,013 | +1.09(+4.05%) |