Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.55 | 27.74 | 27.27 | 27.65 | 1,355,887 | +0.04(+0.14%) |
May 30, 2018 | 27.14 | 27.71 | 27.03 | 27.61 | 764,607 | +0.52(+1.92%) |
May 29, 2018 | 26.31 | 27.20 | 26.31 | 27.09 | 542,010 | +0.43(+1.61%) |
May 25, 2018 | 26.66 | 26.66 | 26.66 | 0 | -0.07(-0.25%) | |
May 24, 2018 | 26.87 | 26.98 | 26.52 | 26.72 | 394,095 | -0.24(-0.90%) |
May 23, 2018 | 26.80 | 27.03 | 26.48 | 26.97 | 330,613 | +0.02(+0.07%) |
May 22, 2018 | 26.64 | 27.66 | 26.60 | 26.95 | 587,334 | +0.39(+1.47%) |
May 21, 2018 | 26.62 | 26.73 | 26.23 | 26.56 | 555,071 | +0.07(+0.25%) |
May 18, 2018 | 26.98 | 26.98 | 26.25 | 26.49 | 778,095 | -0.44(-1.64%) |
May 17, 2018 | 26.90 | 27.57 | 26.62 | 26.93 | 825,795 | +0.24(+0.91%) |
May 16, 2018 | 26.35 | 26.79 | 26.14 | 26.69 | 904,087 | +0.46(+1.76%) |
May 15, 2018 | 26.11 | 26.55 | 26.08 | 26.23 | 476,236 | -0.04(-0.15%) |
May 14, 2018 | 25.93 | 26.58 | 25.83 | 26.27 | 715,176 | +0.47(+1.82%) |
May 11, 2018 | 25.73 | 25.81 | 25.59 | 25.80 | 365,933 | +0.13(+0.49%) |
May 10, 2018 | 25.15 | 25.79 | 24.85 | 25.67 | 759,566 | +0.57(+2.29%) |
May 09, 2018 | 24.91 | 25.63 | 24.74 | 25.10 | 589,127 | +0.53(+2.18%) |
May 08, 2018 | 23.23 | 24.73 | 22.34 | 24.57 | 978,134 | +0.63(+2.62%) |
May 07, 2018 | 23.63 | 24.29 | 23.53 | 23.94 | 609,542 | +0.56(+2.40%) |
May 04, 2018 | 22.77 | 23.48 | 22.66 | 23.38 | 718,438 | +0.67(+2.96%) |
May 03, 2018 | 22.93 | 23.02 | 22.62 | 22.71 | 496,489 | -0.27(-1.18%) |
May 02, 2018 | 23.28 | 23.43 | 22.79 | 22.98 | 1,034,509 | -0.42(-1.79%) |
May 01, 2018 | 23.60 | 23.75 | 23.30 | 23.40 | 459,636 | -0.33(-1.39%) |
Apr 30, 2018 | 23.64 | 24.28 | 23.53 | 23.73 | 569,046 | +0.06(+0.25%) |
Apr 27, 2018 | 23.45 | 24.10 | 23.31 | 23.67 | 535,564 | +0.23(+0.99%) |
Apr 26, 2018 | 23.23 | 23.52 | 22.98 | 23.44 | 378,694 | +0.34(+1.48%) |
Apr 25, 2018 | 22.66 | 23.17 | 22.46 | 23.09 | 614,732 | +0.32(+1.42%) |
Apr 24, 2018 | 23.35 | 23.53 | 22.57 | 22.77 | 588,432 | -0.55(-2.35%) |
Apr 23, 2018 | 22.97 | 23.92 | 22.80 | 23.32 | 648,116 | +0.38(+1.66%) |
Apr 20, 2018 | 23.00 | 23.15 | 22.59 | 22.94 | 677,636 | -0.19(-0.81%) |
Apr 19, 2018 | 23.66 | 23.75 | 22.97 | 23.13 | 617,455 | -0.53(-2.24%) |
Apr 18, 2018 | 23.99 | 24.28 | 23.59 | 23.66 | 556,667 | -0.08(-0.33%) |
Apr 17, 2018 | 23.99 | 24.59 | 23.73 | 23.73 | 513,664 | -0.22(-0.92%) |
Apr 16, 2018 | 22.93 | 24.02 | 22.68 | 23.95 | 1,321,110 | +1.02(+4.45%) |
Apr 13, 2018 | 23.39 | 23.62 | 22.72 | 22.93 | 829,812 | -0.38(-1.63%) |
Apr 12, 2018 | 23.36 | 23.59 | 23.13 | 23.31 | 721,437 | +0.01(+0.06%) |
Apr 11, 2018 | 22.91 | 23.41 | 22.91 | 23.30 | 613,803 | +0.31(+1.35%) |
Apr 10, 2018 | 22.79 | 23.18 | 22.62 | 22.99 | 488,886 | +0.57(+2.56%) |
Apr 09, 2018 | 22.75 | 22.88 | 22.14 | 22.42 | 331,992 | -0.10(-0.43%) |
Apr 06, 2018 | 22.71 | 23.08 | 22.20 | 22.51 | 711,711 | -0.34(-1.47%) |
Apr 05, 2018 | 22.77 | 23.14 | 22.66 | 22.85 | 565,013 | +0.22(+0.97%) |
Apr 04, 2018 | 22.43 | 22.75 | 21.96 | 22.63 | 623,675 | -0.17(-0.74%) |
Apr 03, 2018 | 22.83 | 22.95 | 21.97 | 22.80 | 969,167 | +0.15(+0.66%) |
Apr 02, 2018 | 22.62 | 23.24 | 22.50 | 22.65 | 1,125,619 | -0.02(-0.09%) |
Mar 29, 2018 | 22.67 | 22.67 | 22.67 | 0 | +0.41(+1.86%) | |
Mar 28, 2018 | 22.08 | 22.80 | 21.85 | 22.26 | 946,842 | +0.03(+0.12%) |
Mar 27, 2018 | 22.49 | 23.12 | 22.13 | 22.23 | 968,426 | -0.08(-0.35%) |
Mar 26, 2018 | 22.55 | 22.55 | 21.95 | 22.31 | 973,444 | +0.05(+0.23%) |
Mar 23, 2018 | 22.20 | 22.53 | 22.09 | 22.26 | 730,259 | +0.05(+0.20%) |
Mar 22, 2018 | 22.22 | 22.77 | 22.13 | 22.21 | 804,393 | -0.24(-1.06%) |
Mar 21, 2018 | 22.01 | 22.68 | 21.78 | 22.45 | 1,041,106 | +0.85(+3.91%) |
Mar 20, 2018 | 22.29 | 22.32 | 21.22 | 21.60 | 1,049,213 | -0.32(-1.44%) |
Mar 19, 2018 | 22.83 | 22.86 | 21.51 | 21.92 | 1,877,579 | -1.05(-4.58%) |
Mar 16, 2018 | 23.23 | 23.55 | 22.89 | 22.97 | 1,821,506 | +0.08(+0.34%) |
Mar 15, 2018 | 23.86 | 23.99 | 21.56 | 22.89 | 2,958,196 | -0.90(-3.80%) |
Mar 14, 2018 | 24.24 | 24.24 | 23.53 | 23.80 | 628,662 | -0.39(-1.63%) |
Mar 13, 2018 | 24.23 | 24.27 | 23.90 | 24.19 | 799,000 | -0.05(-0.19%) |
Mar 12, 2018 | 23.62 | 24.27 | 23.51 | 24.24 | 416,174 | +0.50(+2.09%) |
Mar 09, 2018 | 23.79 | 24.08 | 23.60 | 23.74 | 424,492 | +0.17(+0.71%) |
Mar 08, 2018 | 23.49 | 23.74 | 23.19 | 23.57 | 247,182 | +0.11(+0.47%) |
Mar 07, 2018 | 22.93 | 23.46 | 426,625 | -0.05(-0.19%) | ||
Mar 06, 2018 | 23.88 | 23.96 | 23.45 | 23.51 | 394,007 | -0.21(-0.90%) |
Mar 05, 2018 | 23.40 | 24.04 | 23.36 | 23.72 | 462,310 | +0.21(+0.91%) |
Mar 02, 2018 | 23.07 | 23.62 | 22.57 | 23.51 | 512,884 | +0.34(+1.45%) |