Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.13 | 24.40 | 23.97 | 24.17 | 1,737,861 | -0.09(-0.35%) |
May 30, 2018 | 24.37 | 24.45 | 23.67 | 24.25 | 2,066,942 | +0.23(+0.96%) |
May 29, 2018 | 23.52 | 24.31 | 23.44 | 24.02 | 2,697,181 | +0.89(+3.84%) |
May 25, 2018 | 23.13 | 23.13 | 23.13 | 0 | +0.19(+0.84%) | |
May 24, 2018 | 22.55 | 23.29 | 22.48 | 22.94 | 1,419,484 | +0.39(+1.71%) |
May 23, 2018 | 22.79 | 22.98 | 22.40 | 22.55 | 2,458,263 | +0.08(+0.34%) |
May 22, 2018 | 23.02 | 23.17 | 22.44 | 22.48 | 1,684,193 | -0.54(-2.35%) |
May 21, 2018 | 23.17 | 23.48 | 22.98 | 23.02 | 1,560,667 | +0.04(+0.17%) |
May 18, 2018 | 23.44 | 23.52 | 22.82 | 22.98 | 1,516,805 | -0.39(-1.65%) |
May 17, 2018 | 23.40 | 23.75 | 23.29 | 23.36 | 1,100,080 | -0.04(-0.16%) |
May 16, 2018 | 23.52 | 23.87 | 23.25 | 23.40 | 2,218,529 | -0.27(-1.14%) |
May 15, 2018 | 22.98 | 23.75 | 22.98 | 23.67 | 3,802,644 | +0.66(+2.85%) |
May 14, 2018 | 22.86 | 23.56 | 22.55 | 23.02 | 3,913,606 | +0.46(+2.06%) |
May 11, 2018 | 22.21 | 22.79 | 21.90 | 22.55 | 15,958,765 | -0.27(-1.18%) |
May 10, 2018 | 24.29 | 24.29 | 22.63 | 22.82 | 3,967,118 | -1.47(-6.04%) |
May 09, 2018 | 24.48 | 24.72 | 23.21 | 24.29 | 2,533,525 | -1.47(-5.70%) |
May 08, 2018 | 26.38 | 26.49 | 25.57 | 25.76 | 823,702 | -0.62(-2.34%) |
May 07, 2018 | 26.84 | 27.03 | 25.53 | 26.38 | 1,203,253 | +0.08(+0.29%) |
May 04, 2018 | 27.34 | 27.69 | 24.99 | 26.30 | 2,250,393 | -1.47(-5.29%) |
May 03, 2018 | 27.96 | 28.19 | 27.42 | 27.77 | 1,159,403 | -0.23(-0.83%) |
May 02, 2018 | 27.77 | 28.23 | 27.55 | 28.00 | 605,974 | +0.15(+0.55%) |
May 01, 2018 | 27.65 | 27.96 | 27.54 | 27.84 | 451,880 | +0.04(+0.14%) |
Apr 30, 2018 | 27.73 | 28.23 | 27.57 | 27.81 | 464,478 | +0.23(+0.84%) |
Apr 27, 2018 | 27.57 | 27.61 | 26.96 | 27.57 | 558,246 | +0.08(+0.28%) |
Apr 26, 2018 | 27.27 | 27.61 | 26.93 | 27.50 | 548,225 | +0.31(+1.14%) |
Apr 25, 2018 | 27.11 | 27.57 | 26.45 | 27.19 | 916,015 | +0.04(+0.14%) |
Apr 24, 2018 | 27.54 | 27.88 | 26.38 | 27.15 | 1,550,307 | -1.20(-4.22%) |
Apr 23, 2018 | 29.08 | 29.12 | 28.33 | 28.35 | 584,008 | -0.54(-1.87%) |
Apr 20, 2018 | 28.50 | 29.12 | 28.46 | 28.89 | 487,681 | +0.27(+0.94%) |
Apr 19, 2018 | 27.96 | 29.00 | 27.96 | 28.62 | 546,376 | +0.50(+1.79%) |
Apr 18, 2018 | 28.62 | 28.93 | 28.04 | 28.11 | 710,553 | -0.27(-0.95%) |
Apr 17, 2018 | 28.31 | 29.23 | 27.96 | 28.39 | 982,746 | +0.35(+1.24%) |
Apr 16, 2018 | 27.61 | 28.39 | 27.57 | 28.04 | 411,091 | +0.54(+1.97%) |
Apr 13, 2018 | 27.84 | 28.15 | 27.38 | 27.50 | 501,563 | -0.31(-1.11%) |
Apr 12, 2018 | 27.57 | 28.00 | 27.50 | 27.81 | 622,189 | +0.42(+1.55%) |
Apr 11, 2018 | 27.61 | 27.81 | 27.34 | 27.38 | 461,876 | -0.19(-0.70%) |
Apr 10, 2018 | 28.04 | 28.30 | 27.44 | 27.57 | 770,874 | -0.27(-0.97%) |
Apr 09, 2018 | 27.96 | 28.46 | 27.65 | 27.84 | 704,859 | +0.27(+0.98%) |
Apr 06, 2018 | 27.92 | 28.27 | 27.23 | 27.57 | 811,388 | -0.35(-1.24%) |
Apr 05, 2018 | 26.88 | 28.08 | 26.72 | 27.92 | 1,451,070 | +1.54(+5.86%) |
Apr 04, 2018 | 25.72 | 26.90 | 25.50 | 26.38 | 1,192,291 | +0.50(+1.94%) |
Apr 03, 2018 | 25.91 | 26.07 | 25.45 | 25.87 | 616,773 | -0.04(-0.15%) |
Apr 02, 2018 | 25.64 | 26.30 | 25.33 | 25.91 | 708,599 | +0.42(+1.67%) |
Mar 29, 2018 | 25.49 | 25.49 | 25.49 | 0 | +0.37(+1.46%) | |
Mar 28, 2018 | 26.26 | 26.42 | 25.10 | 25.12 | 1,454,780 | -0.91(-3.49%) |
Mar 27, 2018 | 25.53 | 27.19 | 25.49 | 26.03 | 1,849,156 | +0.70(+2.74%) |
Mar 26, 2018 | 25.22 | 25.49 | 25.10 | 25.33 | 415,425 | +0.35(+1.39%) |
Mar 23, 2018 | 25.10 | 25.45 | 24.99 | 24.99 | 506,448 | -0.04(-0.15%) |
Mar 22, 2018 | 25.22 | 25.64 | 25.01 | 25.03 | 635,574 | -0.27(-1.07%) |
Mar 21, 2018 | 25.99 | 25.99 | 25.26 | 25.30 | 453,157 | -0.62(-2.38%) |
Mar 20, 2018 | 25.41 | 26.03 | 25.26 | 25.91 | 720,889 | +0.50(+1.98%) |
Mar 19, 2018 | 25.06 | 25.72 | 24.83 | 25.41 | 711,577 | +0.35(+1.39%) |
Mar 16, 2018 | 25.49 | 25.68 | 25.06 | 25.06 | 1,293,153 | -0.42(-1.67%) |
Mar 15, 2018 | 25.95 | 25.99 | 25.26 | 25.49 | 561,538 | -0.35(-1.35%) |
Mar 14, 2018 | 25.64 | 26.15 | 25.45 | 25.84 | 611,195 | +0.39(+1.52%) |
Mar 13, 2018 | 25.33 | 26.11 | 25.03 | 25.45 | 775,907 | +0.08(+0.30%) |
Mar 12, 2018 | 25.68 | 25.76 | 25.30 | 25.37 | 722,415 | -0.27(-1.05%) |
Mar 09, 2018 | 25.53 | 26.22 | 25.33 | 25.64 | 741,055 | +0.23(+0.91%) |
Mar 08, 2018 | 25.10 | 25.64 | 24.95 | 25.41 | 758,817 | +0.27(+1.08%) |
Mar 07, 2018 | 24.72 | 25.37 | 24.48 | 25.14 | 526,038 | +0.54(+2.20%) |
Mar 06, 2018 | 24.72 | 25.03 | 24.14 | 24.60 | 1,009,923 | -0.15(-0.62%) |
Mar 05, 2018 | 23.17 | 24.79 | 23.09 | 24.75 | 1,350,443 | +1.51(+6.48%) |
Mar 02, 2018 | 22.71 | 23.79 | 22.51 | 23.25 | 1,138,018 | +0.54(+2.38%) |