Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.05 | 26.30 | 25.75 | 26.00 | 113,574 | +0.00(+0.00%) |
May 30, 2018 | 25.85 | 26.55 | 25.85 | 26.00 | 89,876 | +0.25(+0.97%) |
May 29, 2018 | 25.80 | 25.85 | 25.55 | 25.75 | 116,662 | -0.05(-0.19%) |
May 25, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 25.45 | 26.55 | 25.35 | 25.80 | 300,843 | +0.55(+2.18%) |
May 23, 2018 | 25.15 | 25.45 | 25.00 | 25.25 | 143,599 | +0.05(+0.20%) |
May 22, 2018 | 25.55 | 25.65 | 25.10 | 25.20 | 132,373 | -0.30(-1.18%) |
May 21, 2018 | 26.10 | 26.40 | 25.35 | 25.50 | 130,560 | -0.45(-1.73%) |
May 18, 2018 | 25.60 | 26.00 | 25.60 | 25.95 | 273,188 | +0.30(+1.17%) |
May 17, 2018 | 25.70 | 25.85 | 25.30 | 25.65 | 323,886 | -0.20(-0.77%) |
May 16, 2018 | 26.10 | 26.20 | 25.80 | 25.85 | 145,546 | -0.20(-0.77%) |
May 15, 2018 | 26.20 | 26.50 | 25.98 | 26.05 | 134,969 | -0.35(-1.33%) |
May 14, 2018 | 27.00 | 27.10 | 26.40 | 26.40 | 144,900 | -0.50(-1.86%) |
May 11, 2018 | 27.15 | 27.60 | 26.85 | 26.90 | 197,575 | -0.40(-1.47%) |
May 10, 2018 | 27.40 | 27.55 | 27.00 | 27.30 | 231,546 | -0.05(-0.18%) |
May 09, 2018 | 26.95 | 27.60 | 26.95 | 27.35 | 207,419 | +0.40(+1.48%) |
May 08, 2018 | 26.75 | 27.40 | 26.50 | 26.95 | 317,533 | +0.10(+0.37%) |
May 07, 2018 | 26.15 | 27.60 | 26.15 | 26.85 | 356,046 | +0.65(+2.48%) |
May 04, 2018 | 25.45 | 26.45 | 25.30 | 26.20 | 353,681 | +0.50(+1.95%) |
May 03, 2018 | 24.24 | 25.95 | 22.75 | 25.70 | 434,995 | +2.65(+11.50%) |
May 02, 2018 | 22.40 | 23.32 | 22.40 | 23.05 | 309,160 | +0.70(+3.13%) |
May 01, 2018 | 22.40 | 22.45 | 22.00 | 22.35 | 146,765 | -0.15(-0.67%) |
Apr 30, 2018 | 22.40 | 22.90 | 22.25 | 22.50 | 206,156 | +0.10(+0.45%) |
Apr 27, 2018 | 23.05 | 23.10 | 22.30 | 22.40 | 111,865 | -0.50(-2.18%) |
Apr 26, 2018 | 22.90 | 23.05 | 22.75 | 22.90 | 146,117 | +0.15(+0.66%) |
Apr 25, 2018 | 23.15 | 23.15 | 22.65 | 22.75 | 124,451 | -0.40(-1.73%) |
Apr 24, 2018 | 23.85 | 23.85 | 22.95 | 23.15 | 159,828 | -0.50(-2.11%) |
Apr 23, 2018 | 24.05 | 24.05 | 23.55 | 23.65 | 109,515 | -0.35(-1.46%) |
Apr 20, 2018 | 24.60 | 24.95 | 23.70 | 24.00 | 197,270 | -0.70(-2.83%) |
Apr 19, 2018 | 24.95 | 25.20 | 24.60 | 24.70 | 125,493 | -0.35(-1.40%) |
Apr 18, 2018 | 24.70 | 25.30 | 24.60 | 25.05 | 262,776 | +0.40(+1.62%) |
Apr 17, 2018 | 24.60 | 24.90 | 24.40 | 24.65 | 262,194 | +0.20(+0.82%) |
Apr 16, 2018 | 24.55 | 24.70 | 24.35 | 24.45 | 287,783 | +0.05(+0.20%) |
Apr 13, 2018 | 24.75 | 24.75 | 24.30 | 24.40 | 116,223 | -0.30(-1.21%) |
Apr 12, 2018 | 24.55 | 24.85 | 24.40 | 24.70 | 98,459 | +0.30(+1.23%) |
Apr 11, 2018 | 24.30 | 24.70 | 24.30 | 24.40 | 68,624 | +0.00(+0.00%) |
Apr 10, 2018 | 24.30 | 24.55 | 24.15 | 24.40 | 104,753 | +0.30(+1.24%) |
Apr 09, 2018 | 24.40 | 24.60 | 24.10 | 24.10 | 104,281 | -0.10(-0.41%) |
Apr 06, 2018 | 24.15 | 24.50 | 24.05 | 24.20 | 131,808 | -0.20(-0.82%) |
Apr 05, 2018 | 24.35 | 24.65 | 24.27 | 24.40 | 84,612 | +0.20(+0.83%) |
Apr 04, 2018 | 23.35 | 24.35 | 23.25 | 24.20 | 133,054 | +0.65(+2.76%) |
Apr 03, 2018 | 23.75 | 23.85 | 23.45 | 23.55 | 168,818 | +0.00(+0.00%) |
Apr 02, 2018 | 23.50 | 23.85 | 23.43 | 23.55 | 171,120 | -0.15(-0.63%) |
Mar 29, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.60(+2.60%) | |
Mar 28, 2018 | 23.45 | 23.60 | 22.95 | 23.10 | 206,873 | -0.35(-1.49%) |
Mar 27, 2018 | 23.45 | 23.85 | 23.30 | 23.45 | 290,243 | +0.00(+0.00%) |
Mar 26, 2018 | 23.50 | 23.70 | 22.82 | 23.45 | 379,429 | +0.10(+0.43%) |
Mar 23, 2018 | 23.90 | 24.20 | 23.30 | 23.35 | 184,277 | -0.50(-2.10%) |
Mar 22, 2018 | 24.15 | 24.35 | 23.85 | 23.85 | 185,573 | -0.35(-1.45%) |
Mar 21, 2018 | 23.90 | 24.30 | 23.75 | 24.20 | 193,194 | +0.25(+1.04%) |
Mar 20, 2018 | 24.15 | 24.25 | 23.85 | 23.95 | 128,437 | +0.10(+0.42%) |
Mar 19, 2018 | 24.05 | 24.05 | 23.65 | 23.85 | 124,320 | -0.20(-0.83%) |
Mar 16, 2018 | 23.85 | 24.15 | 23.70 | 24.05 | 194,338 | +0.30(+1.26%) |
Mar 15, 2018 | 23.60 | 23.80 | 23.35 | 23.75 | 437,581 | +0.15(+0.64%) |
Mar 14, 2018 | 23.55 | 23.85 | 23.30 | 23.60 | 387,652 | +0.05(+0.21%) |
Mar 13, 2018 | 23.60 | 23.75 | 23.30 | 23.55 | 240,097 | +0.05(+0.21%) |
Mar 12, 2018 | 23.45 | 23.80 | 23.30 | 23.50 | 161,405 | +0.10(+0.43%) |
Mar 09, 2018 | 23.70 | 23.70 | 23.25 | 23.40 | 140,886 | -0.05(-0.21%) |
Mar 08, 2018 | 23.90 | 24.00 | 23.30 | 23.45 | 213,782 | -0.30(-1.26%) |
Mar 07, 2018 | 23.85 | 23.75 | 381,955 | +0.65(+2.81%) | ||
Mar 06, 2018 | 23.10 | 23.25 | 22.85 | 23.10 | 197,253 | +0.00(+0.00%) |
Mar 05, 2018 | 23.05 | 23.30 | 22.83 | 23.10 | 206,437 | -0.05(-0.22%) |
Mar 02, 2018 | 22.70 | 23.25 | 22.40 | 23.15 | 228,364 | +0.35(+1.54%) |