Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.77 | 27.93 | 27.01 | 27.02 | 289,200 | -0.65(-2.35%) |
May 30, 2018 | 27.16 | 27.75 | 27.16 | 27.67 | 261,097 | +0.57(+2.10%) |
May 29, 2018 | 26.69 | 27.25 | 26.69 | 27.10 | 330,936 | +0.18(+0.67%) |
May 25, 2018 | 26.92 | 26.92 | 26.92 | 0 | +0.41(+1.55%) | |
May 24, 2018 | 26.03 | 26.55 | 25.89 | 26.51 | 427,980 | +0.52(+2.00%) |
May 23, 2018 | 25.83 | 26.30 | 25.83 | 25.99 | 453,609 | +0.00(+0.00%) |
May 22, 2018 | 26.00 | 26.04 | 25.62 | 25.99 | 253,877 | +0.09(+0.35%) |
May 21, 2018 | 25.90 | 26.06 | 25.62 | 25.90 | 275,014 | +0.02(+0.08%) |
May 18, 2018 | 25.74 | 26.01 | 25.61 | 25.88 | 362,980 | +0.22(+0.86%) |
May 17, 2018 | 24.83 | 25.89 | 24.83 | 25.66 | 264,028 | +0.66(+2.64%) |
May 16, 2018 | 24.50 | 25.12 | 24.27 | 25.00 | 622,639 | +0.48(+1.96%) |
May 15, 2018 | 24.00 | 24.64 | 23.94 | 24.52 | 1,709,303 | +0.18(+0.74%) |
May 14, 2018 | 25.66 | 25.66 | 22.96 | 24.34 | 1,785,380 | -1.47(-5.70%) |
May 11, 2018 | 25.73 | 25.88 | 25.62 | 25.81 | 207,568 | +0.05(+0.19%) |
May 10, 2018 | 26.03 | 26.14 | 25.62 | 25.76 | 114,526 | -0.21(-0.81%) |
May 09, 2018 | 26.24 | 26.50 | 25.89 | 25.97 | 136,247 | -0.25(-0.95%) |
May 08, 2018 | 26.08 | 26.27 | 26.00 | 26.22 | 89,872 | +0.18(+0.69%) |
May 07, 2018 | 25.32 | 26.10 | 25.32 | 26.04 | 146,040 | +0.73(+2.88%) |
May 04, 2018 | 24.95 | 25.54 | 24.95 | 25.31 | 126,512 | +0.18(+0.72%) |
May 03, 2018 | 25.16 | 25.27 | 24.71 | 25.13 | 94,126 | -0.26(-1.02%) |
May 02, 2018 | 25.30 | 25.48 | 24.98 | 25.39 | 99,404 | +0.04(+0.16%) |
May 01, 2018 | 25.13 | 25.43 | 24.97 | 25.35 | 129,080 | +0.28(+1.12%) |
Apr 30, 2018 | 25.17 | 25.33 | 25.00 | 25.07 | 305,057 | -0.10(-0.40%) |
Apr 27, 2018 | 25.35 | 25.53 | 24.20 | 25.17 | 293,265 | -0.23(-0.91%) |
Apr 26, 2018 | 25.04 | 25.73 | 24.40 | 25.40 | 147,750 | +0.43(+1.72%) |
Apr 25, 2018 | 25.14 | 25.38 | 24.79 | 24.97 | 109,165 | -0.18(-0.72%) |
Apr 24, 2018 | 25.20 | 25.44 | 25.01 | 25.15 | 68,711 | +0.13(+0.52%) |
Apr 23, 2018 | 25.29 | 25.35 | 24.88 | 25.02 | 126,595 | -0.37(-1.46%) |
Apr 20, 2018 | 25.71 | 25.75 | 25.30 | 25.39 | 119,172 | -0.42(-1.63%) |
Apr 19, 2018 | 25.64 | 25.82 | 25.58 | 25.81 | 78,001 | +0.08(+0.31%) |
Apr 18, 2018 | 25.64 | 25.81 | 25.40 | 25.73 | 121,747 | +0.25(+0.98%) |
Apr 17, 2018 | 24.53 | 25.57 | 24.53 | 25.48 | 140,172 | +1.06(+4.34%) |
Apr 16, 2018 | 24.45 | 24.59 | 24.20 | 24.42 | 124,000 | +0.07(+0.29%) |
Apr 13, 2018 | 24.60 | 24.60 | 24.20 | 24.35 | 90,182 | -0.27(-1.10%) |
Apr 12, 2018 | 24.70 | 24.86 | 24.57 | 24.62 | 96,611 | +0.06(+0.24%) |
Apr 11, 2018 | 23.93 | 24.62 | 23.91 | 24.56 | 123,539 | +0.57(+2.38%) |
Apr 10, 2018 | 23.73 | 24.18 | 23.56 | 23.99 | 169,985 | +0.62(+2.65%) |
Apr 09, 2018 | 23.73 | 23.74 | 23.34 | 23.37 | 116,180 | -0.25(-1.06%) |
Apr 06, 2018 | 23.99 | 24.23 | 23.43 | 23.62 | 98,035 | -0.45(-1.87%) |
Apr 05, 2018 | 24.43 | 24.54 | 23.93 | 24.07 | 167,044 | -0.22(-0.91%) |
Apr 04, 2018 | 23.16 | 24.35 | 23.16 | 24.29 | 151,950 | +0.90(+3.85%) |
Apr 03, 2018 | 23.74 | 23.79 | 23.15 | 23.39 | 194,855 | -0.12(-0.51%) |
Apr 02, 2018 | 23.34 | 23.72 | 23.17 | 23.51 | 156,462 | +0.09(+0.38%) |
Mar 29, 2018 | 23.42 | 23.42 | 23.42 | 0 | -0.09(-0.38%) | |
Mar 28, 2018 | 22.76 | 23.80 | 22.43 | 23.51 | 274,460 | +0.66(+2.89%) |
Mar 27, 2018 | 23.40 | 23.48 | 22.68 | 22.85 | 238,073 | -0.51(-2.18%) |
Mar 26, 2018 | 23.55 | 23.90 | 22.88 | 23.36 | 345,395 | +0.07(+0.30%) |
Mar 23, 2018 | 23.74 | 23.84 | 23.25 | 23.29 | 188,283 | -0.44(-1.85%) |
Mar 22, 2018 | 23.62 | 24.39 | 23.62 | 23.73 | 213,639 | -0.05(-0.21%) |
Mar 21, 2018 | 23.70 | 24.08 | 23.59 | 23.78 | 301,752 | +0.09(+0.38%) |
Mar 20, 2018 | 23.50 | 24.10 | 23.46 | 23.69 | 230,917 | +0.14(+0.59%) |
Mar 19, 2018 | 23.79 | 23.84 | 23.36 | 23.55 | 188,455 | -0.45(-1.87%) |
Mar 16, 2018 | 24.50 | 24.50 | 23.68 | 24.00 | 367,124 | -0.52(-2.12%) |
Mar 15, 2018 | 25.36 | 25.36 | 24.38 | 24.52 | 325,446 | -0.88(-3.46%) |
Mar 14, 2018 | 24.89 | 25.55 | 24.80 | 25.40 | 212,819 | +0.61(+2.46%) |
Mar 13, 2018 | 26.18 | 26.29 | 24.42 | 24.79 | 1,327,588 | -2.48(-9.09%) |
Mar 12, 2018 | 27.17 | 27.38 | 27.10 | 27.27 | 126,068 | +0.21(+0.78%) |
Mar 09, 2018 | 27.12 | 27.45 | 26.97 | 27.06 | 98,878 | +0.02(+0.07%) |
Mar 08, 2018 | 27.40 | 27.40 | 26.89 | 27.04 | 85,455 | -0.32(-1.17%) |
Mar 07, 2018 | 27.56 | 27.36 | 150,571 | +0.81(+3.05%) | ||
Mar 06, 2018 | 26.93 | 26.93 | 26.29 | 26.55 | 273,067 | -0.37(-1.37%) |
Mar 05, 2018 | 27.14 | 27.39 | 26.86 | 26.92 | 434,479 | -0.42(-1.54%) |
Mar 02, 2018 | 26.17 | 27.54 | 26.17 | 27.34 | 166,022 | +0.88(+3.33%) |