Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.80 | 25.85 | 25.06 | 25.24 | 1,214,512 | -0.61(-2.37%) |
May 30, 2018 | 25.68 | 26.26 | 25.68 | 25.85 | 1,619,407 | +0.29(+1.14%) |
May 29, 2018 | 25.76 | 26.09 | 25.31 | 25.56 | 1,495,249 | -0.36(-1.40%) |
May 25, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.09 | 26.10 | 25.74 | 25.92 | 1,173,299 | -0.13(-0.51%) |
May 23, 2018 | 26.39 | 26.42 | 25.90 | 26.06 | 782,755 | -0.42(-1.57%) |
May 22, 2018 | 26.46 | 26.81 | 26.34 | 26.47 | 743,934 | -0.15(-0.57%) |
May 21, 2018 | 26.49 | 26.66 | 26.16 | 26.62 | 916,508 | +0.26(+0.98%) |
May 18, 2018 | 26.70 | 26.79 | 26.36 | 26.37 | 669,864 | -0.33(-1.23%) |
May 17, 2018 | 26.86 | 26.96 | 26.61 | 26.70 | 781,369 | -0.16(-0.59%) |
May 16, 2018 | 26.81 | 27.01 | 26.70 | 26.86 | 449,295 | +0.04(+0.13%) |
May 15, 2018 | 26.71 | 27.02 | 26.68 | 26.82 | 818,262 | -0.04(-0.16%) |
May 14, 2018 | 27.05 | 27.14 | 26.84 | 26.86 | 590,334 | -0.11(-0.39%) |
May 11, 2018 | 26.93 | 27.10 | 26.79 | 26.97 | 584,544 | +0.02(+0.07%) |
May 10, 2018 | 27.01 | 27.16 | 26.79 | 26.95 | 942,340 | -0.04(-0.13%) |
May 09, 2018 | 27.10 | 27.21 | 26.94 | 26.99 | 490,193 | +0.01(+0.03%) |
May 08, 2018 | 26.61 | 27.04 | 26.61 | 26.98 | 1,299,317 | +0.25(+0.93%) |
May 07, 2018 | 26.93 | 26.93 | 26.69 | 26.73 | 823,845 | -0.16(-0.59%) |
May 04, 2018 | 26.75 | 27.00 | 26.49 | 26.89 | 857,886 | +0.06(+0.23%) |
May 03, 2018 | 27.01 | 27.15 | 26.75 | 26.83 | 729,000 | -0.21(-0.79%) |
May 02, 2018 | 27.17 | 27.19 | 26.95 | 27.04 | 963,886 | -0.13(-0.49%) |
May 01, 2018 | 27.53 | 27.57 | 26.84 | 27.17 | 965,931 | -0.43(-1.57%) |
Apr 30, 2018 | 27.87 | 27.99 | 27.56 | 27.61 | 2,189,626 | -0.16(-0.57%) |
Apr 27, 2018 | 28.22 | 28.41 | 27.72 | 27.77 | 593,417 | -0.47(-1.66%) |
Apr 26, 2018 | 28.48 | 28.50 | 28.12 | 28.24 | 500,348 | -0.20(-0.72%) |
Apr 25, 2018 | 28.32 | 28.53 | 28.12 | 28.44 | 558,195 | +0.08(+0.28%) |
Apr 24, 2018 | 28.54 | 28.93 | 28.17 | 28.36 | 696,697 | +0.03(+0.09%) |
Apr 23, 2018 | 28.19 | 28.48 | 28.11 | 28.34 | 1,525,542 | +0.18(+0.63%) |
Apr 20, 2018 | 28.49 | 28.58 | 28.13 | 28.16 | 585,043 | -0.43(-1.49%) |
Apr 19, 2018 | 28.76 | 28.84 | 28.39 | 28.58 | 386,899 | -0.26(-0.89%) |
Apr 18, 2018 | 28.89 | 28.97 | 28.74 | 28.84 | 700,744 | +0.04(+0.15%) |
Apr 17, 2018 | 29.03 | 29.06 | 28.68 | 28.80 | 567,556 | +0.01(+0.03%) |
Apr 16, 2018 | 28.75 | 28.85 | 28.60 | 28.79 | 447,977 | +0.19(+0.65%) |
Apr 13, 2018 | 28.87 | 29.00 | 28.48 | 28.60 | 496,840 | -0.04(-0.15%) |
Apr 12, 2018 | 29.02 | 29.16 | 28.63 | 28.65 | 506,159 | -0.23(-0.80%) |
Apr 11, 2018 | 28.54 | 29.03 | 28.54 | 28.88 | 440,537 | +0.04(+0.12%) |
Apr 10, 2018 | 28.82 | 29.15 | 28.69 | 28.84 | 466,454 | +0.34(+1.18%) |
Apr 09, 2018 | 29.06 | 29.21 | 28.45 | 28.50 | 539,902 | -0.43(-1.50%) |
Apr 06, 2018 | 29.51 | 29.70 | 28.68 | 28.94 | 762,040 | -0.81(-2.71%) |
Apr 05, 2018 | 29.71 | 29.97 | 29.54 | 29.75 | 523,979 | +0.14(+0.48%) |
Apr 04, 2018 | 29.06 | 29.64 | 28.97 | 29.60 | 843,517 | +0.07(+0.23%) |
Apr 03, 2018 | 29.20 | 29.63 | 28.96 | 29.54 | 938,523 | +0.59(+2.04%) |
Apr 02, 2018 | 29.47 | 29.58 | 28.54 | 28.95 | 530,706 | -0.59(-2.00%) |
Mar 29, 2018 | 29.54 | 29.54 | 29.54 | 0 | +0.22(+0.75%) | |
Mar 28, 2018 | 28.88 | 29.57 | 28.88 | 29.32 | 888,612 | +0.41(+1.40%) |
Mar 27, 2018 | 29.44 | 29.68 | 28.78 | 28.91 | 792,302 | -0.47(-1.59%) |
Mar 26, 2018 | 29.06 | 29.56 | 28.76 | 29.38 | 1,195,369 | +0.74(+2.59%) |
Mar 23, 2018 | 29.58 | 29.71 | 28.64 | 28.64 | 755,621 | -0.95(-3.22%) |
Mar 22, 2018 | 30.16 | 30.56 | 29.59 | 29.59 | 729,939 | -0.79(-2.61%) |
Mar 21, 2018 | 30.31 | 30.57 | 30.19 | 30.38 | 707,941 | -0.03(-0.09%) |
Mar 20, 2018 | 30.42 | 30.61 | 30.17 | 30.41 | 385,076 | +0.01(+0.03%) |
Mar 19, 2018 | 30.83 | 30.91 | 29.95 | 30.40 | 927,737 | -0.46(-1.49%) |
Mar 16, 2018 | 30.65 | 30.94 | 30.35 | 30.86 | 1,469,068 | +0.33(+1.07%) |
Mar 15, 2018 | 30.84 | 31.41 | 30.08 | 30.53 | 2,808,422 | -2.21(-6.76%) |
Mar 14, 2018 | 33.33 | 33.48 | 32.62 | 32.75 | 907,869 | -0.38(-1.14%) |
Mar 13, 2018 | 33.63 | 33.85 | 33.06 | 33.13 | 658,951 | -0.41(-1.24%) |
Mar 12, 2018 | 33.23 | 33.84 | 33.23 | 33.54 | 743,293 | +0.33(+0.98%) |
Mar 09, 2018 | 32.82 | 33.34 | 32.48 | 33.22 | 498,733 | +0.63(+1.92%) |
Mar 08, 2018 | 32.17 | 32.63 | 32.06 | 32.59 | 476,709 | +0.57(+1.79%) |
Mar 07, 2018 | 32.71 | 32.02 | 1,266,345 | +0.55(+1.74%) | ||
Mar 06, 2018 | 31.06 | 31.62 | 30.88 | 31.47 | 780,173 | +0.58(+1.89%) |
Mar 05, 2018 | 29.37 | 31.03 | 29.37 | 30.89 | 938,859 | +1.02(+3.43%) |
Mar 02, 2018 | 29.83 | 30.08 | 29.41 | 29.86 | 908,843 | -0.14(-0.47%) |