Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.67 | 26.12 | 25.28 | 25.67 | 404,271 | +0.06(+0.23%) |
May 30, 2018 | 25.66 | 26.22 | 25.30 | 25.61 | 261,403 | +0.03(+0.12%) |
May 29, 2018 | 26.18 | 26.88 | 25.21 | 25.58 | 373,558 | -0.66(-2.52%) |
May 25, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.31(+1.20%) | |
May 24, 2018 | 25.80 | 26.40 | 25.63 | 25.93 | 210,990 | +0.19(+0.74%) |
May 23, 2018 | 25.20 | 26.20 | 25.15 | 25.74 | 256,646 | +0.45(+1.78%) |
May 22, 2018 | 24.61 | 25.64 | 24.36 | 25.29 | 299,021 | +0.72(+2.93%) |
May 21, 2018 | 25.01 | 25.72 | 24.30 | 24.57 | 335,597 | -0.25(-1.01%) |
May 18, 2018 | 23.74 | 24.92 | 23.62 | 24.82 | 385,818 | +1.28(+5.44%) |
May 17, 2018 | 24.44 | 24.61 | 23.06 | 23.54 | 548,049 | -0.80(-3.29%) |
May 16, 2018 | 23.11 | 24.54 | 23.11 | 24.34 | 267,459 | +1.10(+4.73%) |
May 15, 2018 | 23.26 | 23.47 | 22.79 | 23.24 | 268,494 | -0.08(-0.34%) |
May 14, 2018 | 22.98 | 23.64 | 22.73 | 23.32 | 294,060 | +0.40(+1.75%) |
May 11, 2018 | 22.94 | 23.20 | 21.40 | 22.92 | 693,218 | +0.13(+0.57%) |
May 10, 2018 | 23.06 | 24.72 | 22.78 | 22.79 | 523,655 | -1.61(-6.60%) |
May 09, 2018 | 24.18 | 24.94 | 23.35 | 24.40 | 314,971 | +0.22(+0.91%) |
May 08, 2018 | 24.58 | 24.92 | 24.05 | 24.18 | 440,766 | -0.51(-2.07%) |
May 07, 2018 | 25.24 | 25.62 | 24.50 | 24.69 | 236,621 | -0.36(-1.44%) |
May 04, 2018 | 24.90 | 25.26 | 23.77 | 25.05 | 434,850 | +0.15(+0.60%) |
May 03, 2018 | 26.47 | 26.76 | 24.85 | 24.90 | 265,827 | -1.61(-6.07%) |
May 02, 2018 | 26.47 | 27.15 | 26.32 | 26.51 | 163,830 | -0.18(-0.67%) |
May 01, 2018 | 26.22 | 26.86 | 26.20 | 26.69 | 335,207 | +0.39(+1.48%) |
Apr 30, 2018 | 26.94 | 27.07 | 26.19 | 26.30 | 169,772 | -0.54(-2.01%) |
Apr 27, 2018 | 26.39 | 27.12 | 26.39 | 26.84 | 121,785 | +0.61(+2.33%) |
Apr 26, 2018 | 26.17 | 26.82 | 26.02 | 26.23 | 276,906 | +0.21(+0.81%) |
Apr 25, 2018 | 26.12 | 26.34 | 25.60 | 26.02 | 218,811 | -0.06(-0.23%) |
Apr 24, 2018 | 26.59 | 26.71 | 25.62 | 26.08 | 328,136 | -0.49(-1.84%) |
Apr 23, 2018 | 27.01 | 27.34 | 26.30 | 26.57 | 254,030 | -0.44(-1.63%) |
Apr 20, 2018 | 26.17 | 27.07 | 26.17 | 27.01 | 304,170 | +0.64(+2.43%) |
Apr 19, 2018 | 27.17 | 27.25 | 26.02 | 26.37 | 537,181 | -1.31(-4.73%) |
Apr 18, 2018 | 27.42 | 28.21 | 26.89 | 27.68 | 291,550 | +0.26(+0.95%) |
Apr 17, 2018 | 27.30 | 27.74 | 26.75 | 27.42 | 312,060 | +0.13(+0.48%) |
Apr 16, 2018 | 28.79 | 29.37 | 26.55 | 27.29 | 402,561 | -1.32(-4.61%) |
Apr 13, 2018 | 29.87 | 30.31 | 28.25 | 28.61 | 213,492 | -1.07(-3.61%) |
Apr 12, 2018 | 29.41 | 30.73 | 29.29 | 29.68 | 273,973 | +0.54(+1.85%) |
Apr 11, 2018 | 29.05 | 29.62 | 28.70 | 29.14 | 269,170 | -0.10(-0.34%) |
Apr 10, 2018 | 28.71 | 29.43 | 28.39 | 29.24 | 245,161 | +0.81(+2.85%) |
Apr 09, 2018 | 28.01 | 29.06 | 27.95 | 28.43 | 274,316 | +0.69(+2.49%) |
Apr 06, 2018 | 28.26 | 28.57 | 27.25 | 27.74 | 392,519 | -0.72(-2.53%) |
Apr 05, 2018 | 29.63 | 29.82 | 28.26 | 28.46 | 326,890 | -0.93(-3.16%) |
Apr 04, 2018 | 27.20 | 29.51 | 26.80 | 29.39 | 322,823 | +1.47(+5.27%) |
Apr 03, 2018 | 28.15 | 28.40 | 27.41 | 27.92 | 247,029 | +0.00(+0.00%) |
Apr 02, 2018 | 28.12 | 28.59 | 27.08 | 27.92 | 456,596 | -0.53(-1.86%) |
Mar 29, 2018 | 28.45 | 28.45 | 28.45 | 0 | +0.37(+1.32%) | |
Mar 28, 2018 | 29.84 | 29.84 | 26.13 | 28.08 | 734,686 | -1.99(-6.62%) |
Mar 27, 2018 | 32.55 | 32.55 | 29.93 | 30.07 | 333,290 | -2.49(-7.65%) |
Mar 26, 2018 | 32.00 | 32.69 | 31.22 | 32.56 | 290,644 | +1.00(+3.17%) |
Mar 23, 2018 | 32.05 | 32.58 | 31.48 | 31.56 | 338,168 | -0.88(-2.71%) |
Mar 22, 2018 | 32.64 | 33.94 | 32.43 | 32.44 | 295,920 | -0.55(-1.67%) |
Mar 21, 2018 | 32.82 | 33.38 | 32.52 | 32.99 | 366,008 | +0.23(+0.70%) |
Mar 20, 2018 | 33.89 | 34.47 | 32.39 | 32.76 | 625,317 | -0.97(-2.88%) |
Mar 19, 2018 | 34.12 | 34.98 | 33.52 | 33.73 | 384,877 | -0.27(-0.79%) |
Mar 16, 2018 | 34.16 | 34.54 | 33.80 | 34.00 | 525,601 | -0.10(-0.29%) |
Mar 15, 2018 | 34.13 | 34.28 | 33.53 | 34.10 | 355,826 | +0.07(+0.21%) |
Mar 14, 2018 | 33.22 | 34.25 | 32.60 | 34.03 | 862,429 | +0.99(+3.00%) |
Mar 13, 2018 | 34.25 | 34.56 | 32.44 | 33.04 | 628,255 | -1.18(-3.45%) |
Mar 12, 2018 | 34.20 | 34.96 | 33.80 | 34.22 | 587,749 | +0.12(+0.35%) |
Mar 09, 2018 | 32.88 | 34.18 | 32.88 | 34.10 | 308,262 | +1.62(+4.99%) |
Mar 08, 2018 | 34.03 | 35.00 | 30.42 | 32.48 | 1,103,854 | -1.39(-4.10%) |
Mar 07, 2018 | 32.15 | 33.93 | 31.56 | 33.87 | 397,071 | +1.51(+4.67%) |
Mar 06, 2018 | 32.66 | 32.84 | 31.82 | 32.36 | 281,930 | -0.30(-0.92%) |
Mar 05, 2018 | 33.18 | 34.24 | 32.20 | 32.66 | 823,425 | -0.56(-1.69%) |
Mar 02, 2018 | 29.68 | 33.50 | 29.00 | 33.22 | 579,666 | +3.46(+11.63%) |