Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.86 | 29.20 | 28.86 | 29.05 | 629,776 | -0.17(-0.57%) |
May 30, 2018 | 28.76 | 29.38 | 28.76 | 29.22 | 330,852 | +0.65(+2.28%) |
May 29, 2018 | 28.80 | 29.01 | 28.26 | 28.57 | 960,765 | -0.93(-3.16%) |
May 25, 2018 | 29.50 | 29.50 | 29.50 | 0 | -0.10(-0.35%) | |
May 24, 2018 | 29.51 | 29.62 | 29.13 | 29.60 | 292,478 | +0.07(+0.22%) |
May 23, 2018 | 29.41 | 29.60 | 29.26 | 29.54 | 517,405 | +0.10(+0.35%) |
May 22, 2018 | 28.97 | 29.67 | 28.56 | 29.44 | 576,055 | +0.49(+1.71%) |
May 21, 2018 | 28.59 | 29.04 | 28.59 | 28.94 | 250,618 | +0.40(+1.40%) |
May 18, 2018 | 28.57 | 28.67 | 28.40 | 28.54 | 502,568 | +0.05(+0.16%) |
May 17, 2018 | 28.00 | 28.52 | 27.92 | 28.50 | 439,576 | +0.38(+1.36%) |
May 16, 2018 | 27.61 | 28.13 | 27.41 | 28.11 | 627,941 | +0.45(+1.62%) |
May 15, 2018 | 27.15 | 27.69 | 27.06 | 27.67 | 507,449 | +0.51(+1.89%) |
May 14, 2018 | 27.02 | 27.29 | 26.98 | 27.15 | 336,191 | -0.03(-0.10%) |
May 11, 2018 | 27.02 | 27.24 | 26.82 | 27.18 | 353,003 | +0.22(+0.83%) |
May 10, 2018 | 26.79 | 27.00 | 26.59 | 26.96 | 374,783 | +0.14(+0.52%) |
May 09, 2018 | 26.38 | 26.83 | 26.26 | 26.82 | 488,923 | +0.48(+1.80%) |
May 08, 2018 | 25.86 | 26.40 | 25.86 | 26.34 | 240,871 | +0.48(+1.84%) |
May 07, 2018 | 25.72 | 26.02 | 25.46 | 25.87 | 167,033 | +0.20(+0.80%) |
May 04, 2018 | 25.10 | 25.85 | 24.87 | 25.66 | 245,985 | +0.46(+1.81%) |
May 03, 2018 | 25.17 | 25.44 | 24.98 | 25.21 | 308,025 | -0.07(-0.29%) |
May 02, 2018 | 25.62 | 26.24 | 25.10 | 25.28 | 1,079,024 | -0.33(-1.27%) |
May 01, 2018 | 25.65 | 25.82 | 25.31 | 25.61 | 595,992 | -0.14(-0.54%) |
Apr 30, 2018 | 26.05 | 26.36 | 25.73 | 25.75 | 515,905 | -0.20(-0.75%) |
Apr 27, 2018 | 25.85 | 27.24 | 25.69 | 25.94 | 384,047 | +0.13(+0.51%) |
Apr 26, 2018 | 26.04 | 26.15 | 24.94 | 25.81 | 222,199 | -0.14(-0.54%) |
Apr 25, 2018 | 26.03 | 26.20 | 25.77 | 25.95 | 487,008 | -0.10(-0.39%) |
Apr 24, 2018 | 26.05 | 26.26 | 25.81 | 26.05 | 228,568 | +0.21(+0.83%) |
Apr 23, 2018 | 25.72 | 25.98 | 25.63 | 25.84 | 231,371 | +0.11(+0.43%) |
Apr 20, 2018 | 25.31 | 25.77 | 25.31 | 25.73 | 393,148 | +0.33(+1.28%) |
Apr 19, 2018 | 24.86 | 25.49 | 24.86 | 25.40 | 216,001 | +0.42(+1.68%) |
Apr 18, 2018 | 24.97 | 25.34 | 24.97 | 24.98 | 248,411 | +0.03(+0.11%) |
Apr 17, 2018 | 25.35 | 25.40 | 24.79 | 24.95 | 278,980 | -0.22(-0.89%) |
Apr 16, 2018 | 25.08 | 25.27 | 24.95 | 25.18 | 169,175 | +0.20(+0.78%) |
Apr 13, 2018 | 25.49 | 25.68 | 24.94 | 24.98 | 245,978 | -0.30(-1.18%) |
Apr 12, 2018 | 25.03 | 25.45 | 25.03 | 25.28 | 143,318 | +0.34(+1.38%) |
Apr 11, 2018 | 24.83 | 25.03 | 24.75 | 24.94 | 180,383 | -0.05(-0.19%) |
Apr 10, 2018 | 24.79 | 25.08 | 24.49 | 24.98 | 144,034 | +0.48(+1.98%) |
Apr 09, 2018 | 24.76 | 25.14 | 24.48 | 24.50 | 315,856 | -0.17(-0.68%) |
Apr 06, 2018 | 24.67 | 287,171 | -0.68(-2.68%) | |||
Apr 05, 2018 | 25.16 | 25.72 | 24.96 | 25.35 | 304,000 | +0.34(+1.34%) |
Apr 04, 2018 | 24.21 | 25.09 | 24.21 | 25.01 | 449,060 | +0.42(+1.71%) |
Apr 03, 2018 | 24.32 | 24.67 | 24.29 | 24.59 | 180,462 | +0.40(+1.66%) |
Apr 02, 2018 | 24.65 | 24.72 | 23.86 | 24.19 | 335,077 | -0.48(-1.93%) |
Mar 29, 2018 | 24.67 | 24.67 | 24.67 | 0 | -0.06(-0.23%) | |
Mar 28, 2018 | 24.39 | 24.88 | 23.98 | 24.72 | 339,512 | +0.33(+1.34%) |
Mar 27, 2018 | 25.04 | 25.04 | 24.16 | 24.40 | 267,865 | -0.50(-2.02%) |
Mar 26, 2018 | 24.66 | 24.96 | 24.36 | 24.90 | 272,404 | +0.69(+2.85%) |
Mar 23, 2018 | 25.07 | 25.20 | 24.19 | 24.21 | 368,846 | -0.85(-3.38%) |
Mar 22, 2018 | 25.51 | 25.67 | 25.02 | 25.06 | 297,686 | -0.72(-2.78%) |
Mar 21, 2018 | 25.82 | 26.02 | 25.54 | 25.77 | 186,883 | +0.07(+0.25%) |
Mar 20, 2018 | 26.26 | 26.26 | 25.66 | 25.71 | 289,621 | -0.45(-1.71%) |
Mar 19, 2018 | 26.07 | 26.23 | 25.69 | 26.16 | 411,850 | +0.02(+0.07%) |
Mar 16, 2018 | 25.99 | 26.36 | 25.86 | 26.14 | 1,385,929 | +0.16(+0.61%) |
Mar 15, 2018 | 25.77 | 26.00 | 25.47 | 25.98 | 322,975 | +0.34(+1.35%) |
Mar 14, 2018 | 26.04 | 26.09 | 25.45 | 25.64 | 351,511 | -0.19(-0.72%) |
Mar 13, 2018 | 26.08 | 26.08 | 25.76 | 25.82 | 250,810 | -0.08(-0.32%) |
Mar 12, 2018 | 26.47 | 26.50 | 25.88 | 25.91 | 400,790 | -0.54(-2.04%) |
Mar 09, 2018 | 26.05 | 26.47 | 25.83 | 26.45 | 482,921 | +0.66(+2.57%) |
Mar 08, 2018 | 25.78 | 25.85 | 25.50 | 25.78 | 600,673 | -0.02(-0.07%) |
Mar 07, 2018 | 25.51 | 25.84 | 25.45 | 25.80 | 491,442 | +0.05(+0.18%) |
Mar 06, 2018 | 25.32 | 25.77 | 25.06 | 25.76 | 426,972 | +0.43(+1.69%) |
Mar 05, 2018 | 24.72 | 25.40 | 24.48 | 25.33 | 365,163 | +0.51(+2.07%) |
Mar 02, 2018 | 24.16 | 24.87 | 24.03 | 24.82 | 296,000 | +0.48(+1.95%) |