Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.66 | 26.04 | 24.76 | 25.14 | 743,207 | -0.67(-2.58%) |
May 30, 2018 | 24.80 | 25.94 | 24.61 | 25.80 | 1,493,240 | +1.09(+4.42%) |
May 29, 2018 | 23.71 | 24.61 | 23.47 | 24.71 | 1,574,684 | +1.50(+6.45%) |
May 25, 2018 | 23.21 | 23.21 | 23.21 | 0 | -4.30(-15.63%) | |
May 24, 2018 | 26.89 | 27.56 | 26.61 | 27.51 | 895,627 | +0.52(+1.94%) |
May 23, 2018 | 26.18 | 26.99 | 25.61 | 26.99 | 647,080 | +0.62(+2.34%) |
May 22, 2018 | 27.27 | 28.03 | 26.28 | 26.37 | 720,611 | -0.62(-2.29%) |
May 21, 2018 | 26.51 | 27.61 | 26.51 | 26.99 | 509,524 | +0.52(+1.98%) |
May 18, 2018 | 26.75 | 26.94 | 26.28 | 26.47 | 341,391 | -0.24(-0.89%) |
May 17, 2018 | 26.99 | 27.51 | 26.70 | 26.70 | 320,577 | -0.29(-1.06%) |
May 16, 2018 | 26.94 | 27.89 | 26.89 | 26.99 | 678,376 | +0.19(+0.71%) |
May 15, 2018 | 26.47 | 27.18 | 26.42 | 26.80 | 441,278 | +0.48(+1.80%) |
May 14, 2018 | 26.18 | 26.42 | 25.71 | 26.32 | 673,617 | +0.29(+1.09%) |
May 11, 2018 | 25.94 | 26.51 | 25.25 | 26.04 | 465,578 | +0.05(+0.18%) |
May 10, 2018 | 26.04 | 26.18 | 25.66 | 25.99 | 359,526 | +0.05(+0.18%) |
May 09, 2018 | 25.71 | 26.06 | 25.33 | 25.94 | 326,303 | +0.24(+0.92%) |
May 08, 2018 | 25.75 | 26.23 | 24.99 | 25.71 | 847,589 | -0.43(-1.64%) |
May 07, 2018 | 26.75 | 26.99 | 26.04 | 26.13 | 805,780 | -0.38(-1.43%) |
May 04, 2018 | 25.80 | 26.85 | 25.47 | 26.51 | 601,219 | +0.67(+2.57%) |
May 03, 2018 | 26.66 | 27.08 | 25.66 | 25.85 | 635,960 | -1.05(-3.89%) |
May 02, 2018 | 26.28 | 26.94 | 26.04 | 26.89 | 677,954 | +0.52(+1.98%) |
May 01, 2018 | 25.85 | 26.51 | 25.23 | 26.37 | 554,826 | +0.52(+2.02%) |
Apr 30, 2018 | 26.99 | 27.13 | 25.37 | 25.85 | 568,012 | -1.19(-4.39%) |
Apr 27, 2018 | 25.90 | 27.23 | 25.90 | 27.04 | 635,186 | +1.14(+4.40%) |
Apr 26, 2018 | 25.56 | 26.13 | 25.42 | 25.90 | 418,711 | +0.33(+1.30%) |
Apr 25, 2018 | 25.18 | 26.32 | 25.09 | 25.56 | 473,782 | +0.24(+0.94%) |
Apr 24, 2018 | 25.28 | 25.90 | 24.95 | 25.33 | 539,373 | +0.09(+0.38%) |
Apr 23, 2018 | 24.04 | 25.37 | 23.90 | 25.23 | 485,113 | +1.33(+5.57%) |
Apr 20, 2018 | 23.90 | 24.38 | 23.80 | 23.90 | 552,588 | -0.14(-0.59%) |
Apr 19, 2018 | 24.57 | 24.99 | 23.66 | 24.04 | 626,268 | -0.57(-2.32%) |
Apr 18, 2018 | 24.71 | 25.28 | 24.49 | 24.61 | 558,771 | +0.00(+0.00%) |
Apr 17, 2018 | 25.56 | 25.75 | 24.47 | 24.61 | 669,954 | -0.81(-3.18%) |
Apr 16, 2018 | 25.56 | 26.09 | 24.90 | 25.42 | 872,374 | +0.14(+0.56%) |
Apr 13, 2018 | 26.75 | 27.04 | 25.14 | 25.28 | 644,171 | -1.47(-5.51%) |
Apr 12, 2018 | 26.80 | 26.99 | 26.37 | 26.75 | 435,586 | -0.05(-0.18%) |
Apr 11, 2018 | 26.09 | 26.85 | 25.99 | 26.80 | 525,032 | +0.62(+2.36%) |
Apr 10, 2018 | 26.37 | 26.47 | 25.90 | 26.18 | 496,104 | +0.00(+0.00%) |
Apr 09, 2018 | 25.23 | 26.32 | 25.09 | 26.18 | 718,872 | +1.19(+4.75%) |
Apr 06, 2018 | 25.37 | 25.66 | 24.71 | 24.99 | 1,307,387 | -0.52(-2.05%) |
Apr 05, 2018 | 25.47 | 25.52 | 24.38 | 25.52 | 828,662 | +0.05(+0.19%) |
Apr 04, 2018 | 23.33 | 25.85 | 23.28 | 25.47 | 1,288,337 | +1.95(+8.28%) |
Apr 03, 2018 | 23.00 | 23.66 | 23.00 | 23.52 | 579,476 | +0.48(+2.06%) |
Apr 02, 2018 | 22.76 | 23.33 | 22.47 | 23.04 | 870,317 | +0.29(+1.25%) |
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.52(+2.35%) | |
Mar 28, 2018 | 21.52 | 22.52 | 21.00 | 22.24 | 650,583 | +0.81(+3.77%) |
Mar 27, 2018 | 22.43 | 22.43 | 21.24 | 21.43 | 597,223 | -0.90(-4.04%) |
Mar 26, 2018 | 21.43 | 22.52 | 21.43 | 22.33 | 789,965 | +1.24(+5.86%) |
Mar 23, 2018 | 21.38 | 21.90 | 21.05 | 21.10 | 698,459 | -0.33(-1.55%) |
Mar 22, 2018 | 21.33 | 21.71 | 21.05 | 21.43 | 582,612 | -0.10(-0.44%) |
Mar 21, 2018 | 20.72 | 22.00 | 20.34 | 21.52 | 745,838 | +0.76(+3.66%) |
Mar 20, 2018 | 22.09 | 22.12 | 20.29 | 20.76 | 919,012 | -1.33(-6.02%) |
Mar 19, 2018 | 20.91 | 22.09 | 20.67 | 22.09 | 1,211,861 | +1.24(+5.92%) |
Mar 16, 2018 | 18.53 | 22.85 | 18.20 | 20.86 | 4,226,193 | -0.52(-2.44%) |
Mar 15, 2018 | 21.62 | 22.24 | 20.91 | 21.38 | 1,201,288 | -0.19(-0.88%) |
Mar 14, 2018 | 21.62 | 22.19 | 21.38 | 21.57 | 658,280 | +0.05(+0.22%) |
Mar 13, 2018 | 21.33 | 21.86 | 20.43 | 21.52 | 1,465,130 | +0.19(+0.89%) |
Mar 12, 2018 | 21.62 | 22.38 | 21.29 | 21.33 | 1,074,634 | -0.38(-1.75%) |
Mar 09, 2018 | 22.09 | 22.45 | 21.52 | 21.71 | 759,623 | -0.19(-0.87%) |
Mar 08, 2018 | 24.09 | 24.09 | 21.81 | 21.90 | 850,215 | -2.00(-8.35%) |
Mar 07, 2018 | 23.85 | 24.49 | 23.64 | 23.90 | 965,195 | -0.29(-1.18%) |
Mar 06, 2018 | 23.66 | 25.04 | 23.31 | 24.18 | 899,894 | +0.62(+2.62%) |
Mar 05, 2018 | 23.47 | 23.76 | 23.04 | 23.57 | 302,492 | +0.00(+0.00%) |
Mar 02, 2018 | 23.66 | 23.69 | 22.69 | 23.57 | 605,110 | -0.48(-1.98%) |