Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.78 | 27.93 | 27.45 | 27.51 | 1,036,132 | -0.26(-0.95%) |
May 30, 2018 | 27.52 | 27.89 | 27.42 | 27.77 | 553,554 | +0.25(+0.89%) |
May 29, 2018 | 27.56 | 27.67 | 27.40 | 27.53 | 674,018 | -0.08(-0.29%) |
May 25, 2018 | 27.60 | 27.60 | 27.60 | 0 | +0.18(+0.64%) | |
May 24, 2018 | 27.57 | 27.64 | 27.18 | 27.43 | 2,562,831 | -0.15(-0.54%) |
May 23, 2018 | 27.15 | 27.70 | 27.15 | 27.58 | 703,167 | +0.39(+1.42%) |
May 22, 2018 | 27.31 | 27.36 | 27.18 | 27.19 | 559,400 | -0.12(-0.45%) |
May 21, 2018 | 27.41 | 27.52 | 27.21 | 27.31 | 781,846 | +0.04(+0.16%) |
May 18, 2018 | 27.28 | 27.35 | 27.12 | 27.27 | 777,597 | +0.09(+0.32%) |
May 17, 2018 | 27.25 | 27.44 | 27.16 | 27.18 | 474,647 | -0.04(-0.16%) |
May 16, 2018 | 27.63 | 27.69 | 27.19 | 27.23 | 529,081 | -0.28(-1.02%) |
May 15, 2018 | 27.74 | 27.96 | 27.47 | 27.51 | 816,503 | -0.46(-1.64%) |
May 14, 2018 | 28.53 | 28.55 | 27.96 | 27.97 | 538,508 | -0.47(-1.64%) |
May 11, 2018 | 28.66 | 28.71 | 28.33 | 28.43 | 637,481 | -0.15(-0.52%) |
May 10, 2018 | 28.72 | 28.77 | 28.51 | 28.58 | 493,990 | +0.04(+0.15%) |
May 09, 2018 | 28.59 | 28.59 | 28.23 | 28.54 | 385,227 | +0.00(+0.00%) |
May 08, 2018 | 28.47 | 28.73 | 28.43 | 28.54 | 569,419 | -0.19(-0.67%) |
May 07, 2018 | 28.23 | 28.95 | 28.20 | 28.73 | 756,365 | +0.72(+2.58%) |
May 04, 2018 | 27.64 | 28.23 | 27.34 | 28.01 | 936,138 | +0.51(+1.86%) |
May 03, 2018 | 27.59 | 27.90 | 27.41 | 27.50 | 931,522 | -0.08(-0.29%) |
May 02, 2018 | 27.40 | 27.89 | 26.79 | 27.58 | 1,350,026 | +0.62(+2.32%) |
May 01, 2018 | 26.91 | 27.18 | 26.69 | 26.95 | 719,129 | +0.08(+0.29%) |
Apr 30, 2018 | 26.36 | 27.47 | 26.07 | 26.87 | 1,507,138 | +0.69(+2.62%) |
Apr 27, 2018 | 26.01 | 26.50 | 26.01 | 26.19 | 507,306 | +0.15(+0.57%) |
Apr 26, 2018 | 25.77 | 26.23 | 25.63 | 26.04 | 385,348 | +0.43(+1.68%) |
Apr 25, 2018 | 25.45 | 25.71 | 25.21 | 25.61 | 531,086 | +0.16(+0.62%) |
Apr 24, 2018 | 25.36 | 25.52 | 25.23 | 25.45 | 634,593 | +0.09(+0.35%) |
Apr 23, 2018 | 25.48 | 25.55 | 25.23 | 25.36 | 465,416 | -0.09(-0.35%) |
Apr 20, 2018 | 25.66 | 25.86 | 25.38 | 25.45 | 836,414 | -0.29(-1.13%) |
Apr 19, 2018 | 25.93 | 25.93 | 25.45 | 25.74 | 567,615 | -0.27(-1.05%) |
Apr 18, 2018 | 25.92 | 26.14 | 25.89 | 26.01 | 551,381 | +0.11(+0.44%) |
Apr 17, 2018 | 25.22 | 26.06 | 25.22 | 25.90 | 892,381 | +0.80(+3.19%) |
Apr 16, 2018 | 24.92 | 25.24 | 24.92 | 25.10 | 502,916 | +0.20(+0.81%) |
Apr 13, 2018 | 24.53 | 24.90 | 24.44 | 24.90 | 497,914 | +0.36(+1.47%) |
Apr 12, 2018 | 24.99 | 25.12 | 24.45 | 24.53 | 559,095 | -0.45(-1.80%) |
Apr 11, 2018 | 24.82 | 25.26 | 24.82 | 24.98 | 485,203 | +0.08(+0.32%) |
Apr 10, 2018 | 25.05 | 25.20 | 24.84 | 24.90 | 544,480 | -0.04(-0.14%) |
Apr 09, 2018 | 25.26 | 25.26 | 24.93 | 24.94 | 454,282 | -0.21(-0.84%) |
Apr 06, 2018 | 25.28 | 25.68 | 25.07 | 25.15 | 407,395 | -0.15(-0.59%) |
Apr 05, 2018 | 25.33 | 25.38 | 25.02 | 25.30 | 692,697 | +0.01(+0.03%) |
Apr 04, 2018 | 25.15 | 25.48 | 25.05 | 25.29 | 623,770 | -0.03(-0.10%) |
Apr 03, 2018 | 24.90 | 25.42 | 24.61 | 25.32 | 671,891 | +0.46(+1.84%) |
Apr 02, 2018 | 25.45 | 25.45 | 24.69 | 24.86 | 667,842 | -0.47(-1.84%) |
Mar 29, 2018 | 25.33 | 25.33 | 25.33 | 0 | -0.08(-0.31%) | |
Mar 28, 2018 | 25.04 | 25.51 | 25.04 | 25.41 | 854,651 | +0.44(+1.76%) |
Mar 27, 2018 | 24.76 | 25.33 | 24.45 | 24.97 | 516,889 | +0.26(+1.06%) |
Mar 26, 2018 | 24.62 | 24.74 | 24.36 | 24.70 | 443,837 | +0.38(+1.55%) |
Mar 23, 2018 | 24.83 | 24.94 | 24.32 | 24.33 | 958,380 | -0.52(-2.11%) |
Mar 22, 2018 | 24.81 | 25.30 | 24.81 | 24.85 | 1,299,310 | -0.08(-0.32%) |
Mar 21, 2018 | 24.93 | 25.07 | 24.56 | 24.93 | 2,556,195 | -0.04(-0.14%) |
Mar 20, 2018 | 24.91 | 25.05 | 24.69 | 24.97 | 589,895 | +0.12(+0.49%) |
Mar 19, 2018 | 24.85 | 24.89 | 24.57 | 24.84 | 534,199 | +0.01(+0.04%) |
Mar 16, 2018 | 24.62 | 24.94 | 24.53 | 24.83 | 1,285,288 | +0.17(+0.67%) |
Mar 15, 2018 | 24.89 | 24.97 | 24.55 | 24.67 | 655,223 | -0.18(-0.74%) |
Mar 14, 2018 | 24.88 | 24.98 | 24.71 | 24.85 | 646,484 | +0.01(+0.04%) |
Mar 13, 2018 | 24.99 | 25.13 | 24.76 | 24.84 | 615,033 | -0.08(-0.32%) |
Mar 12, 2018 | 24.76 | 25.08 | 24.72 | 24.92 | 600,499 | +0.08(+0.32%) |
Mar 09, 2018 | 24.63 | 24.86 | 24.47 | 24.84 | 637,287 | +0.20(+0.82%) |
Mar 08, 2018 | 24.64 | 24.71 | 24.52 | 24.64 | 495,855 | +0.05(+0.21%) |
Mar 07, 2018 | 24.62 | 24.59 | 559,375 | +0.35(+1.44%) | ||
Mar 06, 2018 | 24.23 | 24.36 | 23.92 | 24.24 | 615,135 | +0.04(+0.14%) |
Mar 05, 2018 | 23.75 | 24.34 | 23.75 | 24.20 | 645,240 | +0.38(+1.58%) |
Mar 02, 2018 | 23.73 | 23.88 | 23.56 | 23.83 | 891,950 | +0.04(+0.15%) |