Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.76 | 26.28 | 25.72 | 25.92 | 367,219 | +0.04(+0.15%) |
May 30, 2018 | 25.65 | 25.92 | 25.59 | 25.88 | 382,481 | +0.33(+1.29%) |
May 29, 2018 | 25.40 | 25.75 | 25.23 | 25.55 | 425,031 | +0.12(+0.47%) |
May 25, 2018 | 25.43 | 25.43 | 25.43 | 0 | +0.19(+0.75%) | |
May 24, 2018 | 25.00 | 25.31 | 24.89 | 25.24 | 340,841 | +0.29(+1.16%) |
May 23, 2018 | 24.85 | 25.02 | 24.67 | 24.95 | 259,967 | -0.11(-0.44%) |
May 22, 2018 | 24.88 | 25.40 | 24.88 | 25.06 | 353,859 | +0.18(+0.72%) |
May 21, 2018 | 24.82 | 24.96 | 24.52 | 24.88 | 493,053 | +0.36(+1.47%) |
May 18, 2018 | 24.82 | 24.93 | 24.50 | 24.52 | 588,100 | -0.30(-1.21%) |
May 17, 2018 | 24.77 | 25.18 | 24.74 | 24.82 | 401,865 | -0.02(-0.08%) |
May 16, 2018 | 24.68 | 25.08 | 24.68 | 24.84 | 421,369 | -0.01(-0.04%) |
May 15, 2018 | 24.66 | 25.14 | 24.66 | 24.85 | 702,393 | -0.20(-0.80%) |
May 14, 2018 | 25.19 | 25.65 | 25.00 | 25.05 | 502,344 | -0.10(-0.40%) |
May 11, 2018 | 25.25 | 25.50 | 25.13 | 25.15 | 503,061 | -0.21(-0.83%) |
May 10, 2018 | 24.35 | 25.55 | 24.34 | 25.36 | 1,189,839 | +0.93(+3.81%) |
May 09, 2018 | 24.24 | 24.63 | 24.20 | 24.43 | 949,865 | +0.30(+1.24%) |
May 08, 2018 | 24.52 | 24.62 | 24.00 | 24.13 | 2,580,601 | -0.87(-3.48%) |
May 07, 2018 | 22.60 | 26.08 | 22.10 | 25.00 | 14,584,202 | -2.54(-9.22%) |
May 04, 2018 | 26.73 | 27.61 | 26.53 | 27.54 | 673,658 | +0.82(+3.07%) |
May 03, 2018 | 26.38 | 26.88 | 26.35 | 26.72 | 342,316 | +0.00(+0.00%) |
May 02, 2018 | 26.61 | 26.89 | 26.32 | 26.72 | 483,789 | +0.19(+0.72%) |
May 01, 2018 | 25.78 | 26.58 | 25.68 | 26.53 | 446,614 | +0.66(+2.55%) |
Apr 30, 2018 | 26.06 | 26.40 | 25.57 | 25.87 | 504,400 | -0.06(-0.23%) |
Apr 27, 2018 | 26.38 | 26.47 | 25.82 | 25.93 | 446,319 | -0.27(-1.03%) |
Apr 26, 2018 | 25.80 | 26.21 | 25.63 | 26.20 | 591,402 | +0.94(+3.72%) |
Apr 25, 2018 | 25.18 | 25.95 | 25.16 | 25.26 | 789,467 | -0.07(-0.28%) |
Apr 24, 2018 | 25.65 | 25.95 | 25.03 | 25.33 | 1,199,760 | -0.53(-2.05%) |
Apr 23, 2018 | 26.62 | 26.67 | 25.65 | 25.86 | 701,173 | -0.65(-2.45%) |
Apr 20, 2018 | 26.96 | 27.05 | 26.24 | 26.51 | 727,493 | -0.39(-1.47%) |
Apr 19, 2018 | 28.95 | 28.97 | 26.82 | 26.91 | 940,039 | -2.29(-7.86%) |
Apr 18, 2018 | 29.11 | 29.36 | 28.80 | 29.20 | 316,281 | +0.10(+0.34%) |
Apr 17, 2018 | 28.70 | 29.16 | 28.36 | 29.10 | 444,217 | +0.40(+1.39%) |
Apr 16, 2018 | 28.82 | 28.89 | 28.51 | 28.70 | 356,279 | +0.23(+0.81%) |
Apr 13, 2018 | 29.00 | 29.00 | 28.31 | 28.47 | 289,183 | -0.37(-1.28%) |
Apr 12, 2018 | 28.38 | 28.88 | 28.32 | 28.84 | 565,283 | +0.89(+3.18%) |
Apr 11, 2018 | 27.24 | 28.09 | 27.23 | 27.95 | 486,938 | +0.23(+0.83%) |
Apr 10, 2018 | 27.48 | 27.86 | 27.43 | 27.72 | 354,660 | +0.74(+2.74%) |
Apr 09, 2018 | 26.65 | 27.25 | 26.50 | 26.98 | 622,746 | +0.41(+1.54%) |
Apr 06, 2018 | 27.07 | 27.32 | 26.49 | 26.57 | 504,491 | -0.68(-2.50%) |
Apr 05, 2018 | 27.25 | 27.50 | 27.08 | 27.25 | 331,411 | +0.12(+0.44%) |
Apr 04, 2018 | 26.20 | 27.18 | 26.00 | 27.13 | 794,412 | -0.07(-0.26%) |
Apr 03, 2018 | 26.85 | 27.46 | 26.80 | 27.20 | 513,283 | +0.45(+1.68%) |
Apr 02, 2018 | 26.65 | 26.88 | 26.28 | 26.75 | 555,916 | -0.16(-0.59%) |
Mar 29, 2018 | 26.91 | 26.91 | 26.91 | 0 | +0.29(+1.09%) | |
Mar 28, 2018 | 26.92 | 27.08 | 26.52 | 26.62 | 1,119,148 | -0.61(-2.24%) |
Mar 27, 2018 | 28.56 | 28.57 | 27.07 | 27.23 | 811,513 | -1.49(-5.19%) |
Mar 26, 2018 | 28.30 | 28.73 | 28.16 | 28.72 | 367,630 | +0.43(+1.52%) |
Mar 23, 2018 | 28.60 | 28.82 | 28.29 | 28.29 | 362,776 | -0.32(-1.12%) |
Mar 22, 2018 | 29.14 | 29.40 | 28.59 | 28.61 | 410,936 | -1.19(-3.99%) |
Mar 21, 2018 | 29.87 | 30.11 | 29.76 | 29.80 | 343,980 | -0.18(-0.60%) |
Mar 20, 2018 | 29.57 | 30.04 | 29.50 | 29.98 | 493,844 | +0.27(+0.91%) |
Mar 19, 2018 | 29.48 | 29.89 | 29.28 | 29.71 | 538,910 | -0.34(-1.13%) |
Mar 16, 2018 | 29.71 | 30.28 | 29.67 | 30.05 | 388,613 | +0.22(+0.74%) |
Mar 15, 2018 | 29.88 | 30.39 | 29.69 | 29.83 | 460,880 | +0.35(+1.19%) |
Mar 14, 2018 | 29.67 | 29.68 | 29.32 | 29.48 | 543,267 | +0.02(+0.07%) |
Mar 13, 2018 | 30.26 | 30.37 | 29.33 | 29.46 | 420,998 | -0.48(-1.60%) |
Mar 12, 2018 | 29.97 | 30.30 | 29.83 | 29.94 | 596,134 | +0.20(+0.67%) |
Mar 09, 2018 | 28.81 | 29.85 | 28.81 | 29.74 | 498,915 | +0.93(+3.23%) |
Mar 08, 2018 | 28.94 | 29.04 | 28.37 | 28.81 | 980,444 | -0.30(-1.03%) |
Mar 07, 2018 | 29.20 | 29.37 | 28.84 | 29.11 | 565,294 | -0.51(-1.72%) |
Mar 06, 2018 | 29.58 | 30.05 | 29.33 | 29.62 | 581,893 | +0.31(+1.06%) |
Mar 05, 2018 | 29.29 | 29.58 | 29.09 | 29.31 | 780,467 | +0.06(+0.21%) |
Mar 02, 2018 | 28.42 | 29.32 | 28.14 | 29.25 | 501,315 | +0.85(+2.99%) |