Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.58 | 21.76 | 20.91 | 20.98 | 259,633 | -0.55(-2.57%) |
May 30, 2018 | 21.61 | 21.92 | 21.48 | 21.53 | 263,287 | -0.02(-0.09%) |
May 29, 2018 | 21.08 | 21.59 | 21.07 | 21.55 | 189,272 | +0.19(+0.88%) |
May 25, 2018 | 21.37 | 21.37 | 21.37 | 0 | -0.44(-2.02%) | |
May 24, 2018 | 22.10 | 22.29 | 21.75 | 21.81 | 327,906 | -0.30(-1.36%) |
May 23, 2018 | 22.14 | 22.31 | 21.95 | 22.11 | 198,187 | -0.17(-0.76%) |
May 22, 2018 | 22.83 | 23.30 | 22.10 | 22.27 | 343,639 | -0.44(-1.94%) |
May 21, 2018 | 21.97 | 23.29 | 21.77 | 22.71 | 633,510 | +1.66(+7.89%) |
May 18, 2018 | 20.53 | 21.07 | 20.38 | 21.05 | 664,347 | +0.57(+2.78%) |
May 17, 2018 | 20.94 | 20.99 | 20.13 | 20.48 | 431,322 | -0.42(-2.01%) |
May 16, 2018 | 20.18 | 21.26 | 20.18 | 20.90 | 612,816 | +0.82(+4.09%) |
May 15, 2018 | 20.18 | 20.74 | 20.01 | 20.08 | 480,602 | -0.19(-0.92%) |
May 14, 2018 | 22.78 | 22.78 | 20.21 | 20.27 | 779,738 | -2.59(-11.33%) |
May 11, 2018 | 23.42 | 23.52 | 22.85 | 22.86 | 321,570 | -0.43(-1.84%) |
May 10, 2018 | 26.20 | 26.20 | 22.06 | 23.29 | 802,136 | -5.41(-18.85%) |
May 09, 2018 | 28.55 | 28.96 | 28.23 | 28.70 | 259,831 | +0.20(+0.69%) |
May 08, 2018 | 27.62 | 28.65 | 27.58 | 28.50 | 199,343 | +0.63(+2.24%) |
May 07, 2018 | 28.29 | 28.30 | 27.85 | 27.87 | 127,043 | -0.38(-1.35%) |
May 04, 2018 | 27.78 | 28.51 | 27.62 | 28.26 | 147,165 | +0.35(+1.27%) |
May 03, 2018 | 27.70 | 27.95 | 27.35 | 27.90 | 127,412 | +0.20(+0.71%) |
May 02, 2018 | 27.16 | 27.88 | 27.16 | 27.71 | 124,443 | +0.55(+2.03%) |
May 01, 2018 | 27.11 | 27.22 | 26.59 | 27.16 | 288,151 | -0.15(-0.55%) |
Apr 30, 2018 | 28.07 | 28.07 | 27.30 | 27.30 | 144,924 | -0.67(-2.40%) |
Apr 27, 2018 | 28.02 | 28.27 | 27.54 | 27.98 | 130,274 | +0.00(+0.00%) |
Apr 26, 2018 | 27.85 | 28.42 | 27.19 | 27.98 | 124,616 | +0.21(+0.77%) |
Apr 25, 2018 | 27.89 | 28.21 | 27.55 | 27.76 | 120,034 | -0.08(-0.30%) |
Apr 24, 2018 | 28.19 | 28.47 | 27.68 | 27.85 | 128,113 | -0.45(-1.58%) |
Apr 23, 2018 | 28.43 | 28.68 | 28.17 | 28.29 | 121,977 | -0.14(-0.49%) |
Apr 20, 2018 | 29.33 | 29.54 | 28.29 | 28.43 | 145,561 | -1.06(-3.61%) |
Apr 19, 2018 | 28.61 | 30.15 | 28.61 | 29.50 | 210,487 | +0.84(+2.93%) |
Apr 18, 2018 | 28.52 | 28.84 | 28.11 | 28.66 | 137,629 | +0.07(+0.26%) |
Apr 17, 2018 | 28.55 | 28.84 | 28.36 | 28.58 | 138,165 | +0.19(+0.66%) |
Apr 16, 2018 | 28.35 | 28.70 | 28.06 | 28.40 | 128,207 | +0.18(+0.63%) |
Apr 13, 2018 | 28.04 | 28.47 | 28.04 | 28.22 | 151,357 | +0.26(+0.93%) |
Apr 12, 2018 | 28.03 | 28.33 | 27.85 | 27.96 | 237,101 | +0.20(+0.71%) |
Apr 11, 2018 | 28.47 | 28.47 | 27.73 | 27.76 | 132,805 | -0.89(-3.09%) |
Apr 10, 2018 | 27.94 | 28.87 | 27.83 | 28.65 | 161,305 | +1.07(+3.89%) |
Apr 09, 2018 | 27.36 | 27.77 | 27.13 | 27.58 | 204,369 | +0.48(+1.76%) |
Apr 06, 2018 | 27.59 | 27.83 | 26.92 | 27.10 | 171,849 | -0.64(-2.32%) |
Apr 05, 2018 | 27.64 | 27.76 | 27.43 | 27.74 | 136,394 | +0.21(+0.78%) |
Apr 04, 2018 | 27.37 | 27.78 | 27.25 | 27.53 | 109,375 | -0.20(-0.71%) |
Apr 03, 2018 | 26.97 | 27.81 | 26.88 | 27.72 | 275,697 | +0.90(+3.34%) |
Apr 02, 2018 | 27.10 | 27.44 | 26.48 | 26.83 | 137,083 | -0.27(-1.00%) |
Mar 29, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.24(+0.90%) | |
Mar 28, 2018 | 26.85 | 27.03 | 26.38 | 26.86 | 183,380 | +0.04(+0.14%) |
Mar 27, 2018 | 27.45 | 27.71 | 26.78 | 26.82 | 195,709 | -0.54(-1.98%) |
Mar 26, 2018 | 27.19 | 27.58 | 26.90 | 27.36 | 304,932 | +0.60(+2.23%) |
Mar 23, 2018 | 27.93 | 28.01 | 26.75 | 26.76 | 157,020 | -1.19(-4.24%) |
Mar 22, 2018 | 28.56 | 28.70 | 27.94 | 27.95 | 94,762 | -0.90(-3.11%) |
Mar 21, 2018 | 28.23 | 28.92 | 28.23 | 28.84 | 94,970 | +0.60(+2.11%) |
Mar 20, 2018 | 28.41 | 28.83 | 28.14 | 28.25 | 91,443 | -0.19(-0.66%) |
Mar 19, 2018 | 28.42 | 28.46 | 28.01 | 28.43 | 97,303 | -0.10(-0.36%) |
Mar 16, 2018 | 28.03 | 28.62 | 28.03 | 28.54 | 361,798 | +0.47(+1.66%) |
Mar 15, 2018 | 28.20 | 28.34 | 27.84 | 28.07 | 101,053 | -0.14(-0.50%) |
Mar 14, 2018 | 28.55 | 28.55 | 28.07 | 28.21 | 116,892 | -0.11(-0.40%) |
Mar 13, 2018 | 28.42 | 28.65 | 28.18 | 28.32 | 171,134 | -0.01(-0.03%) |
Mar 12, 2018 | 28.00 | 28.38 | 27.94 | 28.33 | 167,671 | +0.36(+1.30%) |
Mar 09, 2018 | 27.90 | 28.31 | 27.42 | 27.97 | 204,785 | +0.26(+0.94%) |
Mar 08, 2018 | 27.67 | 27.72 | 27.33 | 27.71 | 151,277 | +0.06(+0.20%) |
Mar 07, 2018 | 26.70 | 27.80 | 26.70 | 27.65 | 180,894 | +0.77(+2.88%) |
Mar 06, 2018 | 26.90 | 27.02 | 26.53 | 26.88 | 190,097 | +0.08(+0.31%) |
Mar 05, 2018 | 26.64 | 26.95 | 26.42 | 26.79 | 158,058 | +0.05(+0.17%) |
Mar 02, 2018 | 26.49 | 26.98 | 26.21 | 26.74 | 193,639 | +0.12(+0.46%) |