Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.74 | 27.74 | 27.20 | 27.34 | 474 | +0.11(+0.42%) |
May 30, 2018 | 27.39 | 27.39 | 26.89 | 27.23 | 7,688 | +0.24(+0.89%) |
May 29, 2018 | 27.43 | 27.43 | 26.62 | 26.98 | 4,076 | -0.81(-2.93%) |
May 25, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.30(+1.09%) | |
May 24, 2018 | 27.25 | 27.99 | 27.17 | 27.50 | 2,363 | -0.41(-1.49%) |
May 23, 2018 | 27.75 | 28.10 | 27.75 | 27.91 | 5,960 | -0.44(-1.53%) |
May 22, 2018 | 29.00 | 29.00 | 28.35 | 28.35 | 1,930 | -0.65(-2.24%) |
May 21, 2018 | 28.45 | 29.00 | 28.45 | 29.00 | 4,925 | +0.67(+2.36%) |
May 18, 2018 | 27.89 | 28.39 | 27.89 | 28.33 | 2,359 | +0.33(+1.18%) |
May 17, 2018 | 27.90 | 28.30 | 27.90 | 28.00 | 2,928 | -0.00(-0.02%) |
May 16, 2018 | 27.79 | 28.05 | 27.79 | 28.00 | 11,288 | +1.34(+5.05%) |
May 15, 2018 | 27.00 | 27.01 | 26.60 | 26.66 | 9,624 | -0.73(-2.68%) |
May 14, 2018 | 26.37 | 27.77 | 26.37 | 27.39 | 6,175 | +1.20(+4.56%) |
May 11, 2018 | 26.44 | 26.44 | 26.20 | 26.20 | 6,219 | -0.37(-1.39%) |
May 10, 2018 | 26.41 | 26.57 | 26.37 | 26.57 | 10,414 | +0.16(+0.61%) |
May 09, 2018 | 26.33 | 26.55 | 26.23 | 26.41 | 4,385 | +0.16(+0.61%) |
May 08, 2018 | 26.10 | 26.76 | 26.10 | 26.25 | 578 | -0.80(-2.95%) |
May 07, 2018 | 26.70 | 27.26 | 26.66 | 27.05 | 4,183 | -0.35(-1.28%) |
May 04, 2018 | 26.91 | 27.63 | 26.80 | 27.40 | 3,369 | +0.50(+1.85%) |
May 03, 2018 | 27.24 | 27.24 | 26.69 | 26.90 | 2,039 | +0.00(+0.00%) |
May 02, 2018 | 27.00 | 27.00 | 26.75 | 26.90 | 3,026 | +0.17(+0.65%) |
May 01, 2018 | 26.99 | 26.99 | 26.34 | 26.73 | 29,781 | +1.43(+5.63%) |
Apr 30, 2018 | 25.49 | 25.49 | 25.00 | 25.30 | 5,296 | -0.05(-0.20%) |
Apr 27, 2018 | 25.15 | 25.50 | 25.06 | 25.35 | 3,593 | +0.83(+3.38%) |
Apr 26, 2018 | 24.74 | 24.74 | 24.18 | 24.52 | 4,264 | -0.33(-1.33%) |
Apr 25, 2018 | 25.00 | 25.20 | 24.85 | 24.85 | 12,489 | -0.70(-2.75%) |
Apr 24, 2018 | 25.98 | 26.00 | 25.55 | 25.55 | 5,622 | -0.38(-1.48%) |
Apr 23, 2018 | 25.90 | 26.00 | 25.88 | 25.93 | 7,525 | +0.04(+0.14%) |
Apr 20, 2018 | 26.00 | 26.30 | 25.70 | 25.90 | 8,594 | +1.05(+4.22%) |
Apr 19, 2018 | 24.90 | 25.20 | 24.85 | 24.85 | 3,370 | -0.32(-1.29%) |
Apr 18, 2018 | 25.20 | 25.20 | 24.94 | 25.18 | 2,085 | +0.09(+0.34%) |
Apr 17, 2018 | 25.27 | 25.27 | 24.90 | 25.09 | 2,755 | +0.04(+0.16%) |
Apr 16, 2018 | 24.70 | 25.38 | 24.62 | 25.05 | 8,117 | -0.22(-0.89%) |
Apr 13, 2018 | 25.35 | 25.60 | 25.15 | 25.27 | 12,939 | +0.39(+1.57%) |
Apr 12, 2018 | 24.39 | 24.95 | 24.39 | 24.89 | 5,032 | +0.49(+1.99%) |
Apr 11, 2018 | 24.05 | 24.60 | 24.05 | 24.40 | 2,858 | +0.76(+3.21%) |
Apr 10, 2018 | 23.88 | 24.01 | 23.50 | 23.64 | 6,834 | -0.30(-1.25%) |
Apr 09, 2018 | 24.00 | 24.02 | 23.69 | 23.94 | 2,445 | -0.06(-0.25%) |
Apr 06, 2018 | 23.91 | 24.05 | 23.81 | 24.00 | 3,377 | +0.31(+1.31%) |
Apr 05, 2018 | 24.23 | 24.23 | 23.55 | 23.69 | 5,121 | +0.18(+0.74%) |
Apr 04, 2018 | 23.06 | 23.62 | 23.06 | 23.52 | 3,428 | +0.41(+1.80%) |
Apr 03, 2018 | 23.34 | 23.34 | 22.75 | 23.10 | 3,867 | +0.10(+0.43%) |
Apr 02, 2018 | 23.30 | 23.30 | 22.52 | 23.00 | 11,942 | +0.14(+0.61%) |
Mar 29, 2018 | 22.86 | 22.86 | 22.86 | 0 | -0.88(-3.71%) | |
Mar 28, 2018 | 24.28 | 24.32 | 23.70 | 23.74 | 5,673 | -0.93(-3.77%) |
Mar 27, 2018 | 24.67 | 24.98 | 24.48 | 24.67 | 5,391 | +0.17(+0.70%) |
Mar 26, 2018 | 24.10 | 24.50 | 24.06 | 24.50 | 4,383 | +0.65(+2.73%) |
Mar 23, 2018 | 24.10 | 24.23 | 23.82 | 23.85 | 5,498 | -0.30(-1.24%) |
Mar 22, 2018 | 24.29 | 24.46 | 24.10 | 24.15 | 10,211 | -0.29(-1.19%) |
Mar 21, 2018 | 24.00 | 24.56 | 23.96 | 24.44 | 2,536 | +0.16(+0.64%) |
Mar 20, 2018 | 23.93 | 24.29 | 23.93 | 24.29 | 3,598 | +1.23(+5.36%) |
Mar 19, 2018 | 22.78 | 23.48 | 22.62 | 23.05 | 19,858 | -1.11(-4.57%) |
Mar 16, 2018 | 24.49 | 24.49 | 23.91 | 24.16 | 4,556 | +0.16(+0.65%) |
Mar 15, 2018 | 24.40 | 24.40 | 24.00 | 24.00 | 5,694 | -0.54(-2.20%) |
Mar 14, 2018 | 24.23 | 24.54 | 24.22 | 24.54 | 4,012 | +0.18(+0.74%) |
Mar 13, 2018 | 24.70 | 24.70 | 24.36 | 24.36 | 7,244 | +0.16(+0.66%) |
Mar 12, 2018 | 24.56 | 24.83 | 24.20 | 24.20 | 25,617 | -0.40(-1.63%) |
Mar 09, 2018 | 24.96 | 24.96 | 24.33 | 24.60 | 29,302 | -1.49(-5.71%) |
Mar 08, 2018 | 26.28 | 26.28 | 25.50 | 26.09 | 20,410 | +0.96(+3.82%) |
Mar 07, 2018 | 25.26 | 25.85 | 24.52 | 25.13 | 40,608 | +1.13(+4.71%) |
Mar 06, 2018 | 23.66 | 25.50 | 23.66 | 24.00 | 71,709 | +0.34(+1.44%) |
Mar 05, 2018 | 23.25 | 23.70 | 22.96 | 23.66 | 9,137 | +0.65(+2.82%) |
Mar 02, 2018 | 22.80 | 23.01 | 22.60 | 23.01 | 6,172 | +0.31(+1.37%) |
Mar 01, 2018 | 23.19 | 23.19 | 22.50 | 22.70 | 19,770 | -0.35(-1.52%) |
Feb 28, 2018 | 23.41 | 23.47 | 23.05 | 23.05 | 8,811 | +0.05(+0.22%) |
Feb 27, 2018 | 23.40 | 23.40 | 23.00 | 23.00 | 21,572 | -0.18(-0.78%) |
Feb 26, 2018 | 23.22 | 23.41 | 22.54 | 23.18 | 16,799 | +0.33(+1.45%) |
Feb 23, 2018 | 22.50 | 23.05 | 22.50 | 22.85 | 15,167 | +0.19(+0.84%) |
Feb 22, 2018 | 22.90 | 22.90 | 22.65 | 22.66 | 10,512 | -0.33(-1.44%) |
Feb 21, 2018 | 23.61 | 23.61 | 22.99 | 22.99 | 10,634 | -0.83(-3.50%) |
Feb 20, 2018 | 23.80 | 23.85 | 23.55 | 23.82 | 9,870 | -0.03(-0.10%) |
Feb 16, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.35(+1.49%) | |
Feb 15, 2018 | 23.52 | 23.57 | 22.82 | 23.50 | 18,648 | +1.47(+6.67%) |
Feb 14, 2018 | 20.83 | 22.46 | 20.83 | 22.03 | 28,280 | +0.78(+3.67%) |
Feb 13, 2018 | 20.60 | 21.40 | 20.60 | 21.25 | 9,162 | -0.61(-2.77%) |
Feb 12, 2018 | 21.00 | 21.86 | 21.00 | 21.86 | 19,346 | +0.89(+4.22%) |
Feb 09, 2018 | 20.30 | 20.97 | 20.25 | 20.97 | 13,535 | +0.47(+2.29%) |
Feb 08, 2018 | 20.95 | 21.01 | 20.40 | 20.50 | 16,005 | +0.10(+0.49%) |
Feb 07, 2018 | 20.57 | 21.08 | 20.22 | 20.40 | 22,125 | -0.75(-3.55%) |
Feb 06, 2018 | 20.03 | 21.15 | 20.03 | 21.15 | 23,882 | -0.62(-2.83%) |
Feb 05, 2018 | 22.89 | 23.51 | 21.75 | 21.77 | 25,589 | -1.81(-7.70%) |
Feb 02, 2018 | 23.73 | 24.09 | 23.55 | 23.58 | 14,027 | -0.87(-3.56%) |
Feb 01, 2018 | 24.60 | 25.18 | 24.40 | 24.45 | 26,181 | +0.16(+0.66%) |
Jan 31, 2018 | 24.91 | 24.91 | 24.08 | 24.29 | 79,444 | -1.19(-4.67%) |
Jan 30, 2018 | 25.30 | 25.68 | 25.15 | 25.48 | 94,355 | +0.18(+0.71%) |
Jan 29, 2018 | 25.16 | 25.86 | 24.95 | 25.30 | 97,155 | +1.65(+6.98%) |
Jan 26, 2018 | 23.90 | 23.90 | 21.50 | 23.65 | 197,580 | -0.70(-2.87%) |
Jan 25, 2018 | 24.73 | 24.81 | 24.20 | 24.35 | 31,882 | -0.25(-1.02%) |
Jan 24, 2018 | 23.87 | 24.65 | 23.87 | 24.60 | 15,911 | +0.45(+1.86%) |
Jan 23, 2018 | 24.29 | 24.29 | 23.69 | 24.15 | 7,925 | +0.62(+2.63%) |
Jan 22, 2018 | 22.98 | 23.57 | 22.89 | 23.53 | 22,083 | +0.76(+3.34%) |
Jan 19, 2018 | 22.63 | 23.20 | 22.63 | 22.77 | 9,966 | -0.24(-1.04%) |
Jan 18, 2018 | 21.80 | 23.42 | 21.80 | 23.01 | 36,592 | +1.26(+5.79%) |
Jan 17, 2018 | 22.29 | 22.56 | 20.05 | 21.75 | 99,827 | -0.54(-2.42%) |
Jan 16, 2018 | 24.05 | 24.05 | 22.00 | 22.29 | 89,547 | -1.41(-5.95%) |
Jan 12, 2018 | 23.70 | 23.70 | 23.70 | 0 | -0.40(-1.66%) | |
Jan 11, 2018 | 23.50 | 24.25 | 23.08 | 24.10 | 37,322 | +0.55(+2.34%) |
Jan 10, 2018 | 24.10 | 24.10 | 23.37 | 23.55 | 47,777 | -1.30(-5.23%) |
Jan 09, 2018 | 24.80 | 24.98 | 24.14 | 24.85 | 64,243 | +0.85(+3.54%) |
Jan 08, 2018 | 24.50 | 24.55 | 23.58 | 24.00 | 56,822 | -0.95(-3.81%) |
Jan 05, 2018 | 25.00 | 25.00 | 24.05 | 24.95 | 93,839 | -1.05(-4.04%) |
Jan 04, 2018 | 25.18 | 28.76 | 25.18 | 26.00 | 211,339 | +4.12(+18.83%) |
Jan 03, 2018 | 21.79 | 22.10 | 21.70 | 21.88 | 53,080 | -0.02(-0.09%) |
Jan 02, 2018 | 21.80 | 21.81 | 21.75 | 21.90 | 53,993 | +0.65(+3.06%) |
Dec 29, 2017 | 21.25 | 21.25 | 21.25 | 0 | +0.24(+1.14%) | |
Dec 28, 2017 | 21.22 | 21.22 | 20.96 | 21.01 | 6,259 | -0.56(-2.60%) |
Dec 27, 2017 | 21.79 | 21.79 | 21.25 | 21.57 | 6,246 | -0.08(-0.37%) |
Dec 26, 2017 | 20.55 | 22.15 | 20.55 | 21.65 | 10,108 | +0.90(+4.34%) |
Dec 22, 2017 | 21.06 | 21.06 | 20.65 | 20.75 | 36,808 | -0.99(-4.55%) |
Dec 21, 2017 | 21.84 | 21.84 | 21.50 | 21.74 | 8,636 | +0.70(+3.35%) |
Dec 20, 2017 | 21.07 | 21.18 | 20.75 | 21.04 | 12,691 | -1.02(-4.60%) |
Dec 19, 2017 | 22.07 | 22.15 | 21.65 | 22.05 | 13,148 | -0.15(-0.68%) |
Dec 18, 2017 | 21.95 | 22.80 | 21.50 | 22.20 | 71,562 | -1.63(-6.84%) |
Dec 15, 2017 | 23.13 | 23.83 | 22.98 | 23.83 | 6,532 | +3.43(+16.81%) |
Dec 14, 2017 | 20.44 | 20.44 | 20.20 | 20.40 | 2,750 | +1.00(+5.15%) |
Dec 13, 2017 | 19.88 | 19.88 | 19.39 | 19.40 | 14,558 | -0.75(-3.72%) |
Dec 12, 2017 | 19.65 | 20.15 | 19.39 | 20.15 | 1,555 | +0.40(+2.05%) |
Dec 11, 2017 | 19.19 | 19.75 | 19.19 | 19.75 | 2,596 | +0.44(+2.26%) |
Dec 08, 2017 | 19.40 | 19.42 | 19.18 | 19.31 | 1,589 | +0.31(+1.63%) |
Dec 07, 2017 | 18.48 | 19.00 | 18.45 | 19.00 | 902 | +0.88(+4.86%) |
Dec 06, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 750 | -0.37(-2.00%) |
Dec 04, 2017 | 18.49 | 18.49 | 18.49 | 0 | +0.86(+4.88%) | |
Dec 01, 2017 | 18.26 | 18.26 | 17.63 | 17.63 | 1,180 | +0.38(+2.21%) |
Nov 29, 2017 | 17.25 | 17.25 | 17.25 | 0 | +1.00(+6.14%) | |
Nov 28, 2017 | 16.28 | 16.28 | 16.25 | 16.25 | 280 | +1.70(+11.68%) |
Nov 21, 2017 | 14.55 | 14.55 | 14.55 | 0 | -0.04(-0.26%) | |
Nov 20, 2017 | 14.59 | 14.59 | 14.59 | 14.59 | 4 | -0.13(-0.90%) |
Nov 17, 2017 | 14.72 | 14.72 | 14.72 | 14.72 | 6 | +0.20(+1.38%) |
Nov 16, 2017 | 14.30 | 14.52 | 14.30 | 14.52 | 302 | +0.17(+1.18%) |
Nov 15, 2017 | 14.01 | 14.40 | 14.01 | 14.35 | 1,830 | -0.09(-0.62%) |
Nov 14, 2017 | 14.41 | 14.46 | 14.41 | 14.44 | 1,352 | -0.46(-3.09%) |
Nov 10, 2017 | 14.90 | 14.90 | 14.90 | 0 | -0.29(-1.91%) | |
Nov 09, 2017 | 15.04 | 15.19 | 15.04 | 15.19 | 200 | -0.10(-0.65%) |
Nov 08, 2017 | 15.29 | 15.29 | 15.29 | 15.29 | 40 | -0.52(-3.29%) |
Nov 06, 2017 | 15.81 | 15.81 | 15.81 | 0 | +0.12(+0.76%) | |
Nov 02, 2017 | 15.69 | 15.69 | 15.69 | 0 | -0.12(-0.73%) | |
Nov 01, 2017 | 15.81 | 15.81 | 15.81 | 15.81 | 132 | +0.02(+0.10%) |
Oct 31, 2017 | 15.83 | 15.83 | 15.79 | 15.79 | 290 | -0.14(-0.90%) |
Oct 30, 2017 | 16.00 | 16.00 | 15.93 | 15.93 | 286 | -0.11(-0.69%) |
Oct 27, 2017 | 15.97 | 16.05 | 15.97 | 16.05 | 1,200 | +0.23(+1.42%) |
Oct 26, 2017 | 15.82 | 15.82 | 15.82 | 15.82 | 2,378 | +0.05(+0.32%) |
Oct 25, 2017 | 15.77 | 15.77 | 15.77 | 15.77 | 100 | +0.00(+0.00%) |
Oct 24, 2017 | 15.70 | 15.77 | 15.70 | 15.77 | 300 | +2.01(+14.60%) |
Aug 31, 2017 | 13.76 | 13.76 | 13.76 | 0 | -0.45(-3.17%) | |
Aug 29, 2017 | 14.21 | 14.21 | 14.21 | 0 | +0.31(+2.23%) | |
Jul 28, 2017 | 13.90 | 13.90 | 13.90 | 0 | +0.08(+0.58%) | |
Jul 27, 2017 | 13.82 | 13.82 | 13.82 | 13.82 | 3,000 | +0.23(+1.69%) |
Jul 26, 2017 | 13.59 | 13.59 | 13.59 | 13.59 | 6,000 | +0.72(+5.59%) |
Jul 03, 2017 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | +0.00(+0.00%) |
Jun 26, 2017 | 12.87 | 12.87 | 12.87 | 0 | -0.47(-3.52%) |