Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.40 | 25.40 | 24.85 | 24.90 | 225,415 | -0.40(-1.58%) |
May 30, 2018 | 25.60 | 25.80 | 25.10 | 25.30 | 396,251 | -0.30(-1.17%) |
May 29, 2018 | 25.50 | 25.75 | 25.15 | 25.60 | 240,395 | -0.05(-0.19%) |
May 25, 2018 | 25.65 | 25.65 | 25.65 | 0 | +0.30(+1.18%) | |
May 24, 2018 | 25.90 | 26.10 | 24.95 | 25.35 | 398,657 | -0.50(-1.93%) |
May 23, 2018 | 26.00 | 26.00 | 25.60 | 25.85 | 211,369 | -0.25(-0.96%) |
May 22, 2018 | 26.10 | 26.50 | 26.05 | 26.10 | 195,931 | +0.00(+0.00%) |
May 21, 2018 | 26.60 | 26.80 | 26.00 | 26.10 | 243,025 | -0.70(-2.61%) |
May 18, 2018 | 27.00 | 27.15 | 26.65 | 26.80 | 362,531 | +0.00(+0.00%) |
May 17, 2018 | 27.05 | 27.10 | 26.70 | 26.80 | 317,123 | -0.30(-1.11%) |
May 16, 2018 | 26.80 | 27.20 | 26.65 | 27.10 | 355,490 | +0.40(+1.50%) |
May 15, 2018 | 26.55 | 26.75 | 26.25 | 26.70 | 324,094 | +0.10(+0.38%) |
May 14, 2018 | 27.05 | 27.20 | 26.55 | 26.60 | 205,562 | -0.35(-1.30%) |
May 11, 2018 | 27.75 | 27.75 | 26.65 | 26.95 | 327,706 | -0.70(-2.53%) |
May 10, 2018 | 28.00 | 28.20 | 27.55 | 27.65 | 296,686 | -0.35(-1.25%) |
May 09, 2018 | 28.00 | 28.05 | 27.65 | 28.00 | 355,810 | +0.10(+0.36%) |
May 08, 2018 | 27.80 | 28.00 | 27.65 | 27.90 | 365,141 | +0.00(+0.00%) |
May 07, 2018 | 27.25 | 28.25 | 27.25 | 27.90 | 472,240 | +0.70(+2.57%) |
May 04, 2018 | 27.45 | 27.75 | 27.05 | 27.20 | 497,915 | -0.30(-1.09%) |
May 03, 2018 | 27.65 | 28.10 | 27.00 | 27.50 | 638,598 | -0.30(-1.08%) |
May 02, 2018 | 27.70 | 28.60 | 26.05 | 27.80 | 2,246,195 | +3.45(+14.17%) |
May 01, 2018 | 23.90 | 24.90 | 23.75 | 24.35 | 583,031 | +0.50(+2.10%) |
Apr 30, 2018 | 24.05 | 24.55 | 23.75 | 23.85 | 593,706 | -0.25(-1.04%) |
Apr 27, 2018 | 24.10 | 24.60 | 23.95 | 24.10 | 178,792 | -0.35(-1.43%) |
Apr 26, 2018 | 24.30 | 24.65 | 24.04 | 24.45 | 369,169 | +0.15(+0.62%) |
Apr 25, 2018 | 23.00 | 24.55 | 23.00 | 24.30 | 588,365 | +1.75(+7.76%) |
Apr 24, 2018 | 22.25 | 22.65 | 22.25 | 22.55 | 285,167 | +0.45(+2.04%) |
Apr 23, 2018 | 22.45 | 22.70 | 21.95 | 22.10 | 223,134 | -0.30(-1.34%) |
Apr 20, 2018 | 22.50 | 22.75 | 20.56 | 22.40 | 174,066 | -0.25(-1.10%) |
Apr 19, 2018 | 22.95 | 23.00 | 22.55 | 22.65 | 151,383 | -0.40(-1.74%) |
Apr 18, 2018 | 23.15 | 23.36 | 22.95 | 23.05 | 268,399 | +0.05(+0.22%) |
Apr 17, 2018 | 22.60 | 23.05 | 22.43 | 23.00 | 288,293 | +0.65(+2.91%) |
Apr 16, 2018 | 22.15 | 22.75 | 22.10 | 22.35 | 231,776 | +0.25(+1.13%) |
Apr 13, 2018 | 22.35 | 22.40 | 21.90 | 22.10 | 125,477 | -0.25(-1.12%) |
Apr 12, 2018 | 22.00 | 22.45 | 21.90 | 22.35 | 228,428 | +0.55(+2.52%) |
Apr 11, 2018 | 21.50 | 22.30 | 21.50 | 21.80 | 246,176 | +0.05(+0.23%) |
Apr 10, 2018 | 20.35 | 21.85 | 20.35 | 21.75 | 306,927 | +1.65(+8.21%) |
Apr 09, 2018 | 20.10 | 20.40 | 20.05 | 20.10 | 187,548 | +0.15(+0.75%) |
Apr 06, 2018 | 20.30 | 20.60 | 19.70 | 19.95 | 219,910 | -0.50(-2.44%) |
Apr 05, 2018 | 20.60 | 20.80 | 20.20 | 20.45 | 141,508 | +0.05(+0.25%) |
Apr 04, 2018 | 20.05 | 20.50 | 19.90 | 20.40 | 216,102 | +0.00(+0.00%) |
Apr 03, 2018 | 20.60 | 20.90 | 20.07 | 20.40 | 200,546 | -0.10(-0.49%) |
Apr 02, 2018 | 20.45 | 20.75 | 20.10 | 20.50 | 367,931 | -0.20(-0.97%) |
Mar 29, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.65(+3.24%) | |
Mar 28, 2018 | 20.40 | 20.40 | 19.75 | 20.05 | 268,454 | -0.25(-1.23%) |
Mar 27, 2018 | 20.80 | 21.05 | 20.25 | 20.30 | 269,201 | -0.40(-1.93%) |
Mar 26, 2018 | 21.00 | 21.34 | 20.20 | 20.70 | 252,534 | -0.20(-0.96%) |
Mar 23, 2018 | 21.20 | 21.40 | 20.70 | 20.90 | 386,741 | -0.30(-1.42%) |
Mar 22, 2018 | 21.00 | 21.45 | 20.95 | 21.20 | 333,566 | -0.05(-0.24%) |
Mar 21, 2018 | 21.20 | 21.52 | 21.10 | 21.25 | 222,930 | +0.00(+0.00%) |
Mar 20, 2018 | 21.50 | 21.73 | 21.10 | 21.25 | 205,388 | -0.25(-1.16%) |
Mar 19, 2018 | 22.30 | 22.30 | 21.44 | 21.50 | 299,411 | -0.95(-4.23%) |
Mar 16, 2018 | 22.20 | 22.85 | 22.20 | 22.45 | 541,629 | +0.40(+1.81%) |
Mar 15, 2018 | 22.30 | 22.30 | 21.95 | 22.05 | 171,191 | -0.15(-0.68%) |
Mar 14, 2018 | 22.65 | 22.70 | 22.10 | 22.20 | 231,999 | -0.25(-1.11%) |
Mar 13, 2018 | 22.70 | 22.90 | 22.45 | 22.45 | 229,842 | -0.05(-0.22%) |
Mar 12, 2018 | 22.50 | 22.85 | 22.35 | 22.50 | 242,400 | +0.05(+0.22%) |
Mar 09, 2018 | 21.95 | 22.65 | 21.80 | 22.45 | 370,403 | +0.80(+3.70%) |
Mar 08, 2018 | 22.40 | 22.55 | 21.55 | 21.65 | 350,829 | -0.80(-3.56%) |
Mar 07, 2018 | 22.00 | 22.60 | 22.00 | 22.45 | 424,613 | +0.20(+0.90%) |
Mar 06, 2018 | 22.40 | 22.70 | 22.10 | 22.25 | 381,068 | +0.15(+0.68%) |
Mar 05, 2018 | 21.50 | 22.20 | 21.40 | 22.10 | 360,595 | +0.60(+2.79%) |
Mar 02, 2018 | 21.25 | 21.70 | 20.95 | 21.50 | 294,252 | +0.05(+0.23%) |