Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.50 | 24.69 | 24.05 | 24.27 | 1,790,584 | -0.31(-1.26%) |
May 30, 2018 | 24.53 | 24.80 | 24.42 | 24.58 | 1,128,529 | +0.18(+0.74%) |
May 29, 2018 | 24.86 | 24.97 | 24.22 | 24.40 | 1,179,965 | -0.43(-1.73%) |
May 25, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.24(+0.98%) | |
May 24, 2018 | 24.67 | 24.76 | 24.25 | 24.59 | 779,566 | -0.21(-0.85%) |
May 23, 2018 | 24.85 | 24.95 | 24.59 | 24.80 | 551,040 | -0.26(-1.04%) |
May 22, 2018 | 25.12 | 25.23 | 24.93 | 25.06 | 769,806 | +0.07(+0.28%) |
May 21, 2018 | 24.92 | 25.17 | 24.81 | 24.99 | 685,976 | +0.18(+0.73%) |
May 18, 2018 | 24.99 | 25.05 | 24.79 | 24.81 | 749,500 | -0.14(-0.56%) |
May 17, 2018 | 24.87 | 25.07 | 24.77 | 24.95 | 617,313 | +0.10(+0.40%) |
May 16, 2018 | 24.70 | 25.20 | 24.70 | 24.85 | 1,416,267 | +0.08(+0.32%) |
May 15, 2018 | 24.59 | 24.89 | 24.56 | 24.77 | 894,038 | +0.06(+0.24%) |
May 14, 2018 | 24.69 | 24.98 | 24.67 | 24.71 | 957,433 | +0.18(+0.73%) |
May 11, 2018 | 24.69 | 24.97 | 24.40 | 24.53 | 1,343,935 | -0.17(-0.69%) |
May 10, 2018 | 24.48 | 24.80 | 24.37 | 24.70 | 906,930 | +0.37(+1.52%) |
May 09, 2018 | 24.74 | 24.79 | 24.11 | 24.33 | 1,502,828 | -0.29(-1.18%) |
May 08, 2018 | 24.60 | 25.00 | 24.42 | 24.62 | 1,440,275 | -0.08(-0.32%) |
May 07, 2018 | 25.10 | 25.20 | 24.42 | 24.70 | 1,541,321 | -0.65(-2.56%) |
May 04, 2018 | 24.85 | 25.68 | 24.73 | 25.35 | 1,266,984 | +0.25(+1.00%) |
May 03, 2018 | 25.00 | 25.23 | 24.64 | 25.10 | 1,473,385 | -0.06(-0.24%) |
May 02, 2018 | 25.40 | 25.55 | 25.11 | 25.16 | 1,413,761 | -0.25(-0.98%) |
May 01, 2018 | 26.37 | 26.62 | 24.98 | 25.41 | 2,997,422 | -1.06(-4.00%) |
Apr 30, 2018 | 26.91 | 27.12 | 26.46 | 26.47 | 2,131,637 | -0.52(-1.93%) |
Apr 27, 2018 | 30.34 | 30.34 | 26.59 | 26.99 | 4,826,882 | -4.08(-13.13%) |
Apr 26, 2018 | 30.60 | 31.12 | 29.78 | 31.07 | 2,403,249 | +0.07(+0.23%) |
Apr 25, 2018 | 31.05 | 31.21 | 30.76 | 31.00 | 1,284,962 | -0.15(-0.48%) |
Apr 24, 2018 | 31.49 | 31.73 | 30.95 | 31.15 | 677,436 | -0.07(-0.22%) |
Apr 23, 2018 | 31.44 | 31.59 | 31.18 | 31.22 | 660,482 | -0.30(-0.95%) |
Apr 20, 2018 | 31.38 | 31.59 | 31.10 | 31.52 | 891,331 | +0.12(+0.38%) |
Apr 19, 2018 | 31.67 | 31.82 | 31.22 | 31.40 | 854,560 | -0.26(-0.82%) |
Apr 18, 2018 | 31.72 | 31.89 | 31.53 | 31.66 | 807,267 | -0.01(-0.03%) |
Apr 17, 2018 | 31.54 | 31.80 | 31.38 | 31.67 | 1,052,485 | +0.35(+1.12%) |
Apr 16, 2018 | 32.34 | 32.34 | 31.25 | 31.32 | 1,212,101 | -0.76(-2.37%) |
Apr 13, 2018 | 33.05 | 33.08 | 31.78 | 32.08 | 1,622,735 | -0.70(-2.14%) |
Apr 12, 2018 | 32.70 | 32.97 | 32.61 | 32.78 | 978,691 | +0.33(+1.02%) |
Apr 11, 2018 | 32.47 | 33.03 | 32.34 | 32.45 | 1,125,374 | -0.49(-1.49%) |
Apr 10, 2018 | 32.87 | 33.20 | 32.69 | 32.94 | 577,466 | +0.62(+1.92%) |
Apr 09, 2018 | 32.61 | 32.94 | 32.32 | 32.32 | 722,502 | -0.07(-0.22%) |
Apr 06, 2018 | 32.59 | 33.02 | 32.03 | 32.39 | 758,341 | -0.62(-1.88%) |
Apr 05, 2018 | 33.31 | 33.44 | 32.66 | 33.01 | 994,904 | -0.32(-0.96%) |
Apr 04, 2018 | 32.43 | 33.47 | 32.43 | 33.33 | 806,694 | +0.37(+1.12%) |
Apr 03, 2018 | 32.73 | 33.03 | 32.41 | 32.96 | 928,146 | +0.47(+1.45%) |
Apr 02, 2018 | 33.28 | 33.38 | 32.10 | 32.49 | 864,502 | -0.91(-2.72%) |
Mar 29, 2018 | 33.40 | 33.40 | 33.40 | 0 | +0.51(+1.55%) | |
Mar 28, 2018 | 32.79 | 33.03 | 32.35 | 32.89 | 925,264 | +0.19(+0.58%) |
Mar 27, 2018 | 33.72 | 33.72 | 32.53 | 32.70 | 669,509 | -0.76(-2.27%) |
Mar 26, 2018 | 32.97 | 33.53 | 32.73 | 33.46 | 685,964 | +1.11(+3.43%) |
Mar 23, 2018 | 33.31 | 33.47 | 32.35 | 32.35 | 781,238 | -0.88(-2.65%) |
Mar 22, 2018 | 33.97 | 34.25 | 33.23 | 33.23 | 923,115 | -1.00(-2.92%) |
Mar 21, 2018 | 33.72 | 34.62 | 33.72 | 34.23 | 713,865 | +0.39(+1.15%) |
Mar 20, 2018 | 33.47 | 33.87 | 33.09 | 33.84 | 1,209,252 | +0.53(+1.59%) |
Mar 19, 2018 | 33.53 | 33.57 | 32.85 | 33.31 | 884,388 | -0.36(-1.07%) |
Mar 16, 2018 | 32.87 | 33.80 | 32.80 | 33.67 | 2,884,552 | +0.86(+2.62%) |
Mar 15, 2018 | 33.17 | 33.28 | 32.59 | 32.81 | 1,379,147 | -0.33(-1.00%) |
Mar 14, 2018 | 34.21 | 34.21 | 33.08 | 33.14 | 2,130,330 | -0.89(-2.62%) |
Mar 13, 2018 | 34.36 | 34.53 | 33.85 | 34.03 | 1,180,547 | -0.16(-0.47%) |
Mar 12, 2018 | 35.04 | 35.06 | 33.98 | 34.19 | 1,325,515 | -0.92(-2.62%) |
Mar 09, 2018 | 34.46 | 35.22 | 34.18 | 35.11 | 957,342 | +0.93(+2.72%) |
Mar 08, 2018 | 34.20 | 34.34 | 33.74 | 34.18 | 985,382 | +0.08(+0.23%) |
Mar 07, 2018 | 34.45 | 34.10 | 1,182,870 | +0.09(+0.26%) | ||
Mar 06, 2018 | 34.01 | 34.10 | 33.31 | 34.01 | 1,157,015 | +0.00(+0.00%) |
Mar 05, 2018 | 33.15 | 34.20 | 33.11 | 34.01 | 1,761,302 | +0.80(+2.41%) |
Mar 02, 2018 | 31.65 | 33.35 | 31.40 | 33.21 | 2,668,770 | +1.28(+4.01%) |