Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.76 | 26.81 | 26.11 | 26.30 | 274,385 | -0.46(-1.72%) |
May 30, 2018 | 26.72 | 27.00 | 26.45 | 26.76 | 277,739 | -0.01(-0.04%) |
May 29, 2018 | 26.26 | 26.79 | 26.26 | 26.77 | 223,372 | +0.48(+1.83%) |
May 25, 2018 | 26.29 | 26.29 | 26.29 | 0 | +0.29(+1.12%) | |
May 24, 2018 | 25.80 | 26.11 | 25.49 | 26.00 | 263,080 | -0.06(-0.23%) |
May 23, 2018 | 26.50 | 26.50 | 25.87 | 26.06 | 310,723 | -0.70(-2.62%) |
May 22, 2018 | 27.31 | 27.55 | 26.68 | 26.76 | 327,282 | -0.29(-1.07%) |
May 21, 2018 | 26.36 | 27.32 | 26.17 | 27.05 | 484,707 | +0.69(+2.62%) |
May 18, 2018 | 26.66 | 27.13 | 26.00 | 26.36 | 1,617,621 | -0.11(-0.42%) |
May 17, 2018 | 26.44 | 27.03 | 26.18 | 26.47 | 254,866 | +0.10(+0.38%) |
May 16, 2018 | 26.53 | 26.61 | 26.26 | 26.37 | 162,058 | -0.12(-0.45%) |
May 15, 2018 | 26.20 | 26.89 | 26.19 | 26.49 | 168,784 | +0.01(+0.04%) |
May 14, 2018 | 26.65 | 27.17 | 26.19 | 26.48 | 606,471 | +0.04(+0.15%) |
May 11, 2018 | 27.54 | 27.54 | 26.20 | 26.44 | 1,080,933 | -1.18(-4.27%) |
May 10, 2018 | 27.71 | 28.11 | 27.44 | 27.62 | 242,920 | -0.20(-0.72%) |
May 09, 2018 | 27.48 | 28.14 | 27.41 | 27.82 | 389,864 | +0.28(+1.02%) |
May 08, 2018 | 27.07 | 27.91 | 26.22 | 27.54 | 465,368 | +0.78(+2.91%) |
May 07, 2018 | 26.62 | 26.87 | 25.32 | 26.76 | 371,321 | +0.74(+2.84%) |
May 04, 2018 | 23.71 | 26.48 | 23.50 | 26.02 | 799,650 | +3.06(+13.33%) |
May 03, 2018 | 22.95 | 23.02 | 22.51 | 22.96 | 191,914 | -0.02(-0.09%) |
May 02, 2018 | 22.94 | 23.07 | 22.89 | 22.98 | 358,184 | +0.12(+0.52%) |
May 01, 2018 | 22.71 | 22.89 | 22.23 | 22.86 | 138,008 | +0.21(+0.93%) |
Apr 30, 2018 | 22.87 | 22.87 | 22.42 | 22.65 | 196,671 | -0.17(-0.74%) |
Apr 27, 2018 | 22.35 | 23.05 | 22.19 | 22.82 | 243,604 | +0.54(+2.42%) |
Apr 26, 2018 | 21.95 | 22.41 | 21.65 | 22.28 | 168,822 | +0.38(+1.74%) |
Apr 25, 2018 | 22.28 | 22.58 | 21.79 | 21.90 | 115,668 | -0.45(-2.01%) |
Apr 24, 2018 | 22.76 | 23.32 | 21.88 | 22.35 | 271,555 | -0.36(-1.59%) |
Apr 23, 2018 | 22.06 | 22.73 | 21.89 | 22.71 | 478,090 | +0.50(+2.25%) |
Apr 20, 2018 | 22.14 | 22.33 | 22.10 | 22.21 | 104,842 | +0.01(+0.05%) |
Apr 19, 2018 | 22.06 | 22.27 | 22.00 | 22.20 | 113,788 | +0.05(+0.23%) |
Apr 18, 2018 | 22.19 | 22.28 | 21.88 | 22.15 | 110,720 | +0.07(+0.32%) |
Apr 17, 2018 | 22.05 | 22.27 | 21.95 | 22.08 | 519,003 | +0.09(+0.41%) |
Apr 16, 2018 | 22.77 | 22.77 | 21.86 | 21.99 | 353,498 | -0.66(-2.91%) |
Apr 13, 2018 | 23.00 | 23.00 | 22.57 | 22.65 | 183,387 | -0.33(-1.44%) |
Apr 12, 2018 | 23.25 | 23.36 | 22.87 | 22.98 | 191,984 | -0.18(-0.78%) |
Apr 11, 2018 | 22.98 | 23.24 | 22.85 | 23.16 | 196,364 | +0.11(+0.48%) |
Apr 10, 2018 | 22.85 | 23.16 | 22.50 | 23.05 | 157,516 | +0.46(+2.04%) |
Apr 09, 2018 | 22.58 | 22.69 | 22.45 | 22.59 | 208,379 | +0.09(+0.40%) |
Apr 06, 2018 | 22.68 | 22.78 | 22.35 | 22.50 | 113,832 | -0.25(-1.10%) |
Apr 05, 2018 | 22.79 | 23.00 | 22.60 | 22.75 | 105,400 | +0.00(+0.00%) |
Apr 04, 2018 | 22.11 | 22.76 | 22.10 | 22.75 | 174,748 | +0.39(+1.74%) |
Apr 03, 2018 | 22.38 | 22.53 | 22.14 | 22.36 | 133,058 | +0.11(+0.49%) |
Apr 02, 2018 | 22.46 | 22.58 | 21.98 | 22.25 | 175,380 | -0.20(-0.89%) |
Mar 29, 2018 | 22.45 | 22.45 | 22.45 | 0 | -0.21(-0.93%) | |
Mar 28, 2018 | 22.75 | 23.04 | 22.30 | 22.66 | 297,789 | -0.20(-0.87%) |
Mar 27, 2018 | 22.45 | 23.25 | 22.37 | 22.86 | 303,930 | +0.46(+2.05%) |
Mar 26, 2018 | 22.56 | 22.86 | 22.00 | 22.40 | 265,809 | +0.07(+0.31%) |
Mar 23, 2018 | 22.40 | 22.43 | 22.15 | 22.33 | 237,816 | -0.04(-0.18%) |
Mar 22, 2018 | 22.41 | 22.69 | 22.31 | 22.37 | 208,458 | -0.04(-0.18%) |
Mar 21, 2018 | 22.05 | 22.72 | 22.05 | 22.41 | 174,833 | +0.31(+1.40%) |
Mar 20, 2018 | 22.11 | 22.37 | 22.06 | 22.10 | 238,619 | +0.06(+0.27%) |
Mar 19, 2018 | 21.68 | 22.09 | 21.62 | 22.04 | 425,040 | +0.24(+1.10%) |
Mar 16, 2018 | 22.14 | 22.17 | 21.61 | 21.80 | 680,788 | -0.37(-1.67%) |
Mar 15, 2018 | 22.70 | 22.82 | 22.12 | 22.17 | 262,294 | -0.50(-2.21%) |
Mar 14, 2018 | 22.88 | 23.06 | 22.17 | 22.67 | 307,198 | -0.22(-0.96%) |
Mar 13, 2018 | 22.40 | 23.37 | 22.40 | 22.89 | 386,685 | +0.34(+1.51%) |
Mar 12, 2018 | 23.25 | 23.82 | 22.49 | 22.55 | 405,139 | -0.55(-2.38%) |
Mar 09, 2018 | 19.32 | 23.59 | 19.32 | 23.10 | 582,672 | +2.72(+13.35%) |
Mar 08, 2018 | 20.36 | 20.75 | 20.18 | 20.38 | 146,688 | +0.11(+0.54%) |
Mar 07, 2018 | 20.15 | 20.62 | 20.10 | 20.27 | 235,951 | -0.05(-0.25%) |
Mar 06, 2018 | 20.39 | 20.62 | 20.12 | 20.32 | 429,171 | +0.03(+0.15%) |
Mar 05, 2018 | 20.29 | 20.52 | 19.86 | 20.29 | 150,662 | -0.10(-0.49%) |
Mar 02, 2018 | 19.74 | 20.55 | 19.51 | 20.39 | 190,640 | +0.43(+2.15%) |