Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.80 | 27.94 | 27.48 | 27.67 | 136,335 | -0.20(-0.71%) |
May 30, 2018 | 27.61 | 28.03 | 27.35 | 27.86 | 137,285 | +0.42(+1.52%) |
May 29, 2018 | 27.93 | 27.93 | 27.06 | 27.45 | 215,255 | -0.49(-1.74%) |
May 25, 2018 | 27.93 | 27.93 | 27.93 | 0 | +0.03(+0.12%) | |
May 24, 2018 | 27.45 | 27.90 | 27.38 | 27.90 | 231,043 | +0.48(+1.75%) |
May 23, 2018 | 27.06 | 27.53 | 27.06 | 27.42 | 141,589 | +0.39(+1.46%) |
May 22, 2018 | 28.05 | 28.05 | 26.95 | 27.03 | 358,391 | -1.03(-3.66%) |
May 21, 2018 | 27.55 | 28.38 | 27.41 | 28.05 | 353,614 | +0.67(+2.44%) |
May 18, 2018 | 27.09 | 27.43 | 26.76 | 27.39 | 386,845 | +0.26(+0.95%) |
May 17, 2018 | 26.95 | 27.32 | 26.83 | 27.13 | 141,415 | +0.32(+1.19%) |
May 16, 2018 | 26.98 | 27.61 | 26.79 | 26.81 | 282,492 | -0.11(-0.40%) |
May 15, 2018 | 26.66 | 27.00 | 25.93 | 26.92 | 484,326 | +0.04(+0.16%) |
May 14, 2018 | 27.93 | 27.93 | 26.81 | 26.87 | 510,065 | -1.13(-4.05%) |
May 11, 2018 | 28.15 | 28.15 | 26.95 | 28.01 | 537,455 | +0.29(+1.06%) |
May 10, 2018 | 28.56 | 28.63 | 27.50 | 27.71 | 648,633 | -0.55(-1.96%) |
May 09, 2018 | 28.44 | 28.72 | 27.99 | 28.27 | 487,789 | -0.13(-0.44%) |
May 08, 2018 | 28.53 | 28.53 | 27.90 | 28.39 | 333,966 | +0.23(+0.82%) |
May 07, 2018 | 27.12 | 28.49 | 26.99 | 28.16 | 566,156 | +1.13(+4.18%) |
May 04, 2018 | 26.38 | 27.26 | 26.22 | 27.03 | 432,199 | +0.89(+3.39%) |
May 03, 2018 | 26.55 | 26.55 | 25.91 | 26.15 | 329,163 | -0.25(-0.95%) |
May 02, 2018 | 26.47 | 26.55 | 25.89 | 26.40 | 555,430 | -0.12(-0.44%) |
May 01, 2018 | 25.75 | 26.51 | 25.61 | 26.51 | 448,261 | +0.96(+3.76%) |
Apr 30, 2018 | 25.08 | 25.72 | 25.07 | 25.55 | 358,074 | +0.47(+1.88%) |
Apr 27, 2018 | 24.86 | 25.19 | 24.86 | 25.08 | 134,035 | +0.23(+0.93%) |
Apr 26, 2018 | 24.80 | 25.18 | 24.73 | 24.85 | 241,984 | +0.02(+0.08%) |
Apr 25, 2018 | 25.20 | 25.20 | 24.59 | 24.83 | 213,019 | -0.31(-1.22%) |
Apr 24, 2018 | 25.40 | 25.46 | 24.86 | 25.14 | 266,623 | -0.13(-0.51%) |
Apr 23, 2018 | 24.54 | 25.28 | 24.51 | 25.27 | 435,457 | +0.81(+3.30%) |
Apr 20, 2018 | 23.94 | 24.46 | 23.89 | 24.46 | 180,832 | +0.60(+2.53%) |
Apr 19, 2018 | 24.11 | 24.15 | 23.71 | 23.86 | 241,964 | -0.19(-0.80%) |
Apr 18, 2018 | 24.32 | 24.44 | 24.05 | 24.05 | 204,203 | -0.27(-1.10%) |
Apr 17, 2018 | 24.37 | 24.71 | 24.27 | 24.31 | 339,957 | +0.07(+0.29%) |
Apr 16, 2018 | 24.35 | 24.38 | 24.11 | 24.24 | 209,486 | +0.14(+0.57%) |
Apr 13, 2018 | 24.29 | 24.29 | 23.79 | 24.11 | 145,569 | +0.04(+0.16%) |
Apr 12, 2018 | 23.89 | 24.25 | 23.74 | 24.07 | 217,206 | +0.33(+1.37%) |
Apr 11, 2018 | 24.06 | 24.13 | 23.56 | 23.74 | 152,134 | -0.36(-1.48%) |
Apr 10, 2018 | 23.93 | 24.29 | 23.80 | 24.10 | 253,383 | +0.69(+2.93%) |
Apr 09, 2018 | 23.71 | 23.73 | 23.37 | 23.41 | 156,091 | -0.14(-0.60%) |
Apr 06, 2018 | 23.83 | 23.85 | 23.34 | 23.55 | 199,882 | -0.31(-1.30%) |
Apr 05, 2018 | 23.70 | 24.22 | 23.68 | 23.86 | 229,035 | +0.19(+0.81%) |
Apr 04, 2018 | 22.75 | 23.73 | 22.75 | 23.67 | 349,238 | +0.64(+2.78%) |
Apr 03, 2018 | 23.30 | 23.53 | 22.95 | 23.03 | 269,369 | -0.21(-0.89%) |
Apr 02, 2018 | 22.40 | 23.30 | 22.36 | 23.24 | 394,634 | +0.87(+3.87%) |
Mar 29, 2018 | 22.37 | 22.37 | 22.37 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 22.29 | 22.51 | 22.13 | 22.42 | 143,270 | +0.15(+0.69%) |
Mar 27, 2018 | 22.42 | 22.74 | 22.13 | 22.27 | 151,367 | -0.04(-0.16%) |
Mar 26, 2018 | 22.22 | 22.41 | 22.02 | 22.31 | 167,059 | +0.27(+1.25%) |
Mar 23, 2018 | 22.36 | 22.47 | 22.02 | 22.03 | 217,945 | -0.29(-1.28%) |
Mar 22, 2018 | 22.68 | 22.79 | 22.32 | 22.32 | 205,233 | -0.43(-1.90%) |
Mar 21, 2018 | 22.92 | 22.93 | 22.56 | 22.75 | 158,159 | -0.20(-0.89%) |
Mar 20, 2018 | 22.75 | 23.09 | 22.75 | 22.95 | 253,944 | +0.14(+0.60%) |
Mar 19, 2018 | 22.88 | 22.93 | 22.46 | 22.82 | 250,219 | -0.03(-0.14%) |
Mar 16, 2018 | 22.89 | 23.00 | 22.81 | 22.85 | 132,248 | +0.00(+0.02%) |
Mar 15, 2018 | 22.71 | 22.91 | 22.44 | 22.84 | 269,728 | +0.10(+0.43%) |
Mar 14, 2018 | 22.77 | 22.99 | 22.63 | 22.75 | 209,924 | -0.09(-0.41%) |
Mar 13, 2018 | 23.14 | 23.27 | 22.67 | 22.84 | 235,708 | -0.30(-1.29%) |
Mar 12, 2018 | 23.44 | 23.58 | 22.62 | 23.14 | 412,815 | -0.32(-1.37%) |
Mar 09, 2018 | 23.64 | 23.86 | 23.35 | 23.46 | 562,994 | -0.19(-0.81%) |
Mar 08, 2018 | 23.73 | 23.93 | 23.52 | 23.65 | 731,011 | +0.01(+0.05%) |
Mar 07, 2018 | 23.24 | 23.67 | 23.12 | 23.64 | 550,063 | +0.20(+0.86%) |
Mar 06, 2018 | 22.87 | 23.70 | 22.58 | 23.44 | 853,309 | +0.55(+2.40%) |
Mar 05, 2018 | 21.73 | 22.94 | 21.73 | 22.89 | 728,217 | +1.17(+5.41%) |
Mar 02, 2018 | 21.54 | 22.20 | 21.54 | 21.72 | 513,601 | +0.21(+0.98%) |