Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.11 | 25.46 | 24.18 | 24.20 | 1,223,699 | -1.14(-4.51%) |
May 30, 2018 | 25.35 | 25.96 | 25.12 | 25.34 | 1,052,137 | +0.19(+0.75%) |
May 29, 2018 | 24.39 | 25.20 | 24.36 | 25.15 | 960,066 | +0.48(+1.93%) |
May 25, 2018 | 24.67 | 24.67 | 24.67 | 0 | -1.19(-4.59%) | |
May 24, 2018 | 26.07 | 26.25 | 25.34 | 25.86 | 743,168 | -0.75(-2.80%) |
May 23, 2018 | 26.73 | 26.95 | 26.11 | 26.60 | 1,025,933 | -0.46(-1.69%) |
May 22, 2018 | 27.61 | 28.11 | 27.00 | 27.06 | 892,033 | -0.52(-1.89%) |
May 21, 2018 | 27.56 | 27.73 | 27.11 | 27.58 | 739,684 | +0.25(+0.92%) |
May 18, 2018 | 28.19 | 28.19 | 27.21 | 27.33 | 1,126,792 | -0.80(-2.84%) |
May 17, 2018 | 26.85 | 28.30 | 26.70 | 28.13 | 1,517,305 | +1.39(+5.21%) |
May 16, 2018 | 26.44 | 26.96 | 26.31 | 26.74 | 1,050,405 | +0.40(+1.50%) |
May 15, 2018 | 26.52 | 26.53 | 25.91 | 26.34 | 1,321,236 | -0.05(-0.20%) |
May 14, 2018 | 26.65 | 26.72 | 26.08 | 26.40 | 1,667,256 | -0.04(-0.14%) |
May 11, 2018 | 27.41 | 27.57 | 26.42 | 26.43 | 1,372,051 | -0.77(-2.84%) |
May 10, 2018 | 28.31 | 28.37 | 27.13 | 27.21 | 895,563 | -1.00(-3.54%) |
May 09, 2018 | 28.09 | 28.83 | 27.93 | 28.20 | 2,020,230 | +0.67(+2.42%) |
May 08, 2018 | 27.51 | 27.74 | 26.41 | 27.54 | 1,381,319 | +0.04(+0.13%) |
May 07, 2018 | 27.58 | 27.84 | 27.15 | 27.50 | 1,351,861 | +0.46(+1.69%) |
May 04, 2018 | 26.51 | 27.22 | 26.19 | 27.04 | 1,021,395 | +0.48(+1.79%) |
May 03, 2018 | 26.59 | 26.85 | 25.97 | 26.57 | 1,008,762 | -0.04(-0.13%) |
May 02, 2018 | 26.72 | 27.08 | 26.39 | 26.60 | 1,382,836 | -0.11(-0.40%) |
May 01, 2018 | 26.71 | 26.81 | 26.06 | 26.71 | 585,707 | -0.13(-0.47%) |
Apr 30, 2018 | 26.44 | 27.05 | 26.44 | 26.84 | 658,613 | +0.40(+1.53%) |
Apr 27, 2018 | 26.46 | 26.77 | 26.00 | 26.43 | 593,261 | -0.20(-0.74%) |
Apr 26, 2018 | 26.33 | 26.70 | 26.10 | 26.63 | 629,206 | +0.57(+2.17%) |
Apr 25, 2018 | 26.17 | 26.38 | 25.72 | 26.06 | 914,772 | -0.32(-1.23%) |
Apr 24, 2018 | 26.92 | 27.25 | 26.18 | 26.39 | 525,077 | -0.44(-1.64%) |
Apr 23, 2018 | 26.15 | 26.84 | 25.89 | 26.83 | 557,792 | +0.64(+2.44%) |
Apr 20, 2018 | 26.04 | 26.70 | 25.52 | 26.19 | 1,024,303 | -0.34(-1.29%) |
Apr 19, 2018 | 26.89 | 27.03 | 26.28 | 26.53 | 787,320 | -0.18(-0.67%) |
Apr 18, 2018 | 26.75 | 27.14 | 26.45 | 26.71 | 1,053,496 | +0.47(+1.78%) |
Apr 17, 2018 | 26.35 | 26.44 | 26.07 | 26.24 | 645,085 | +0.09(+0.34%) |
Apr 16, 2018 | 25.61 | 26.24 | 25.07 | 26.15 | 585,491 | +0.55(+2.14%) |
Apr 13, 2018 | 25.83 | 26.09 | 25.52 | 25.61 | 889,403 | +0.08(+0.32%) |
Apr 12, 2018 | 25.55 | 25.76 | 24.99 | 25.53 | 668,752 | -0.02(-0.07%) |
Apr 11, 2018 | 24.26 | 26.10 | 24.12 | 25.54 | 1,286,616 | +1.04(+4.26%) |
Apr 10, 2018 | 23.37 | 25.01 | 23.25 | 24.50 | 1,666,461 | +1.66(+7.28%) |
Apr 09, 2018 | 23.41 | 23.48 | 22.67 | 22.84 | 1,093,029 | -0.16(-0.70%) |
Apr 06, 2018 | 23.88 | 24.18 | 22.55 | 23.00 | 1,223,601 | -1.10(-4.55%) |
Apr 05, 2018 | 23.17 | 24.22 | 23.09 | 24.10 | 1,296,661 | +0.84(+3.59%) |
Apr 04, 2018 | 23.17 | 23.36 | 22.70 | 23.26 | 1,936,183 | -0.38(-1.60%) |
Apr 03, 2018 | 23.21 | 23.82 | 22.77 | 23.64 | 13,291,288 | +0.67(+2.94%) |
Apr 02, 2018 | 23.10 | 23.91 | 22.17 | 22.96 | 2,765,258 | -0.24(-1.05%) |
Mar 29, 2018 | 23.21 | 23.21 | 23.21 | 0 | +1.51(+6.96%) | |
Mar 28, 2018 | 22.24 | 22.40 | 21.56 | 21.70 | 929,867 | -0.62(-2.78%) |
Mar 27, 2018 | 23.22 | 23.36 | 22.15 | 22.32 | 457,892 | -0.93(-3.98%) |
Mar 26, 2018 | 23.23 | 23.59 | 22.39 | 23.24 | 415,195 | +0.31(+1.33%) |
Mar 23, 2018 | 23.56 | 23.77 | 22.88 | 22.94 | 531,500 | -0.56(-2.37%) |
Mar 22, 2018 | 23.65 | 23.98 | 23.28 | 23.49 | 704,259 | -0.53(-2.21%) |
Mar 21, 2018 | 22.57 | 24.38 | 22.33 | 24.02 | 1,071,996 | +1.52(+6.75%) |
Mar 20, 2018 | 22.29 | 23.13 | 22.29 | 22.51 | 772,750 | +0.04(+0.16%) |
Mar 19, 2018 | 22.95 | 22.95 | 22.00 | 22.47 | 676,370 | -0.63(-2.72%) |
Mar 16, 2018 | 22.79 | 23.64 | 22.79 | 23.10 | 2,783,127 | +0.35(+1.54%) |
Mar 15, 2018 | 23.31 | 23.59 | 22.60 | 22.75 | 1,264,997 | -0.38(-1.63%) |
Mar 14, 2018 | 23.47 | 23.50 | 22.99 | 23.13 | 996,210 | -0.13(-0.58%) |
Mar 13, 2018 | 23.57 | 23.65 | 22.75 | 23.26 | 1,820,966 | -0.13(-0.54%) |
Mar 12, 2018 | 22.90 | 23.84 | 22.90 | 23.39 | 1,639,809 | +0.46(+2.00%) |
Mar 09, 2018 | 22.83 | 23.29 | 22.53 | 22.93 | 748,211 | +0.33(+1.47%) |
Mar 08, 2018 | 22.38 | 22.90 | 22.12 | 22.60 | 730,460 | +0.44(+1.99%) |
Mar 07, 2018 | 21.60 | 22.16 | 1,104,724 | -0.37(-1.64%) | ||
Mar 06, 2018 | 22.14 | 22.69 | 22.03 | 22.52 | 1,129,959 | +0.52(+2.37%) |
Mar 05, 2018 | 21.58 | 22.13 | 21.51 | 22.00 | 1,093,159 | +0.46(+2.13%) |
Mar 02, 2018 | 21.43 | 21.60 | 21.04 | 21.54 | 830,180 | -0.13(-0.62%) |