Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.04 | 27.04 | 25.28 | 25.72 | 262,503 | -1.01(-3.78%) |
May 30, 2018 | 26.55 | 27.52 | 25.93 | 26.73 | 114,522 | +0.23(+0.87%) |
May 29, 2018 | 25.06 | 26.55 | 25.06 | 26.50 | 58,367 | +1.19(+4.70%) |
May 25, 2018 | 25.31 | 25.31 | 25.31 | 0 | +0.26(+1.04%) | |
May 24, 2018 | 25.82 | 26.23 | 25.03 | 25.05 | 112,526 | -0.80(-3.09%) |
May 23, 2018 | 25.59 | 25.95 | 25.20 | 25.85 | 137,804 | +0.18(+0.70%) |
May 22, 2018 | 27.45 | 27.48 | 24.92 | 25.67 | 193,541 | -1.54(-5.66%) |
May 21, 2018 | 25.40 | 27.46 | 25.25 | 27.21 | 115,420 | +1.93(+7.63%) |
May 18, 2018 | 25.88 | 26.25 | 24.33 | 25.28 | 106,170 | -0.45(-1.75%) |
May 17, 2018 | 25.97 | 26.65 | 25.04 | 25.73 | 181,137 | -0.13(-0.50%) |
May 16, 2018 | 26.34 | 26.85 | 25.48 | 25.86 | 72,249 | -0.55(-2.08%) |
May 15, 2018 | 26.74 | 26.74 | 25.90 | 26.41 | 62,034 | -0.42(-1.57%) |
May 14, 2018 | 25.15 | 27.41 | 24.62 | 26.83 | 137,738 | +1.87(+7.49%) |
May 11, 2018 | 24.83 | 25.35 | 24.14 | 24.96 | 83,366 | +0.00(+0.00%) |
May 10, 2018 | 25.61 | 26.85 | 24.80 | 24.96 | 82,756 | -0.64(-2.50%) |
May 09, 2018 | 23.20 | 26.20 | 23.20 | 25.60 | 125,066 | +0.93(+3.77%) |
May 08, 2018 | 25.05 | 25.48 | 24.00 | 24.67 | 55,033 | -0.43(-1.71%) |
May 07, 2018 | 25.22 | 25.54 | 24.80 | 25.10 | 30,223 | -0.05(-0.20%) |
May 04, 2018 | 24.42 | 25.56 | 24.42 | 25.15 | 53,177 | +0.54(+2.19%) |
May 03, 2018 | 25.13 | 25.50 | 24.40 | 24.61 | 42,404 | -0.62(-2.46%) |
May 02, 2018 | 23.62 | 25.89 | 23.62 | 25.23 | 148,484 | +1.59(+6.73%) |
May 01, 2018 | 22.43 | 23.85 | 21.96 | 23.64 | 127,823 | +1.20(+5.35%) |
Apr 30, 2018 | 22.27 | 23.11 | 22.04 | 22.44 | 70,770 | +0.27(+1.22%) |
Apr 27, 2018 | 22.56 | 22.86 | 21.61 | 22.17 | 87,154 | -0.29(-1.29%) |
Apr 26, 2018 | 22.76 | 23.16 | 22.23 | 22.46 | 63,935 | -0.10(-0.44%) |
Apr 25, 2018 | 22.87 | 24.02 | 22.21 | 22.56 | 78,897 | -0.32(-1.40%) |
Apr 24, 2018 | 23.30 | 23.64 | 22.66 | 22.88 | 37,351 | -0.26(-1.12%) |
Apr 23, 2018 | 24.27 | 24.77 | 23.05 | 23.14 | 57,062 | -1.09(-4.50%) |
Apr 20, 2018 | 24.03 | 24.40 | 23.59 | 24.23 | 63,053 | +0.09(+0.37%) |
Apr 19, 2018 | 23.37 | 24.36 | 23.37 | 24.14 | 85,351 | +0.58(+2.46%) |
Apr 18, 2018 | 23.92 | 24.40 | 23.24 | 23.56 | 108,399 | -0.22(-0.93%) |
Apr 17, 2018 | 22.65 | 26.68 | 22.65 | 23.78 | 148,784 | -0.35(-1.45%) |
Apr 16, 2018 | 25.83 | 26.04 | 24.01 | 24.13 | 78,293 | -1.44(-5.63%) |
Apr 13, 2018 | 27.22 | 27.22 | 25.44 | 25.57 | 59,067 | -1.48(-5.47%) |
Apr 12, 2018 | 27.54 | 27.72 | 26.08 | 27.05 | 159,874 | -0.28(-1.02%) |
Apr 11, 2018 | 26.72 | 27.83 | 25.25 | 27.33 | 323,592 | +0.30(+1.11%) |
Apr 10, 2018 | 25.83 | 27.54 | 24.96 | 27.03 | 119,927 | +1.53(+6.00%) |
Apr 09, 2018 | 24.31 | 25.74 | 23.91 | 25.50 | 179,002 | +1.50(+6.25%) |
Apr 06, 2018 | 21.57 | 24.15 | 21.49 | 24.00 | 198,684 | +2.16(+9.89%) |
Apr 05, 2018 | 22.02 | 22.25 | 21.20 | 21.84 | 73,865 | +0.06(+0.28%) |
Apr 04, 2018 | 21.70 | 22.50 | 21.32 | 21.78 | 111,646 | -0.09(-0.41%) |
Apr 03, 2018 | 20.07 | 22.35 | 19.69 | 21.87 | 136,228 | +1.81(+9.02%) |
Apr 02, 2018 | 19.82 | 21.40 | 19.19 | 20.06 | 145,594 | +0.02(+0.10%) |
Mar 29, 2018 | 20.04 | 20.04 | 20.04 | 0 | -0.95(-4.53%) | |
Mar 28, 2018 | 20.75 | 21.77 | 20.05 | 20.99 | 81,932 | +0.24(+1.16%) |
Mar 27, 2018 | 21.02 | 21.77 | 20.70 | 20.75 | 119,359 | -0.16(-0.77%) |
Mar 26, 2018 | 21.51 | 22.74 | 20.58 | 20.91 | 81,925 | -0.27(-1.27%) |
Mar 23, 2018 | 21.94 | 23.28 | 21.16 | 21.18 | 41,848 | -0.66(-3.02%) |
Mar 22, 2018 | 22.82 | 23.28 | 21.81 | 21.84 | 54,435 | -1.16(-5.04%) |
Mar 21, 2018 | 22.81 | 23.66 | 22.81 | 23.00 | 26,469 | +0.16(+0.70%) |
Mar 20, 2018 | 22.95 | 23.24 | 22.55 | 22.84 | 87,174 | -0.09(-0.39%) |
Mar 19, 2018 | 22.33 | 23.18 | 21.95 | 22.93 | 91,083 | +0.53(+2.37%) |
Mar 16, 2018 | 22.07 | 22.56 | 21.58 | 22.40 | 108,868 | +0.23(+1.04%) |
Mar 15, 2018 | 23.69 | 24.17 | 22.06 | 22.17 | 120,597 | -1.45(-6.14%) |
Mar 14, 2018 | 23.55 | 24.32 | 23.09 | 23.62 | 79,239 | +0.20(+0.85%) |
Mar 13, 2018 | 24.60 | 25.41 | 23.26 | 23.42 | 150,503 | -0.28(-1.18%) |
Mar 12, 2018 | 24.50 | 25.04 | 23.61 | 23.70 | 198,766 | -0.84(-3.42%) |
Mar 09, 2018 | 23.96 | 24.66 | 23.43 | 24.54 | 266,987 | +1.05(+4.47%) |
Mar 08, 2018 | 24.71 | 24.80 | 22.86 | 23.49 | 251,143 | -0.91(-3.73%) |
Mar 07, 2018 | 24.10 | 24.66 | 23.70 | 24.40 | 218,948 | +0.13(+0.54%) |
Mar 06, 2018 | 27.64 | 27.81 | 24.18 | 24.27 | 167,793 | -3.34(-12.10%) |
Mar 05, 2018 | 27.05 | 27.85 | 23.16 | 27.61 | 312,152 | +0.38(+1.40%) |
Mar 02, 2018 | 24.16 | 27.57 | 24.05 | 27.23 | 114,934 | +2.87(+11.78%) |
Mar 01, 2018 | 25.70 | 25.70 | 23.75 | 24.36 | 200,848 | -0.66(-2.64%) |
Feb 28, 2018 | 26.90 | 27.76 | 24.94 | 25.02 | 227,832 | -1.81(-6.75%) |
Feb 27, 2018 | 27.12 | 28.17 | 26.59 | 26.83 | 64,864 | -0.31(-1.14%) |
Feb 26, 2018 | 25.15 | 27.64 | 24.99 | 27.14 | 198,836 | +2.10(+8.39%) |
Feb 23, 2018 | 26.76 | 27.42 | 24.76 | 25.04 | 136,930 | -1.55(-5.83%) |
Feb 22, 2018 | 28.30 | 29.10 | 26.55 | 26.59 | 168,729 | -1.50(-5.34%) |
Feb 21, 2018 | 28.33 | 29.57 | 28.02 | 28.09 | 61,448 | -0.08(-0.28%) |
Feb 20, 2018 | 29.59 | 29.59 | 27.45 | 28.17 | 188,757 | -1.54(-5.18%) |
Feb 16, 2018 | 29.71 | 29.71 | 29.71 | 0 | +1.01(+3.52%) | |
Feb 15, 2018 | 29.12 | 29.30 | 27.81 | 28.70 | 60,954 | -0.30(-1.03%) |
Feb 14, 2018 | 28.71 | 29.68 | 28.13 | 29.00 | 126,210 | +0.08(+0.28%) |
Feb 13, 2018 | 27.68 | 29.48 | 27.68 | 28.92 | 115,549 | +0.98(+3.51%) |
Feb 12, 2018 | 26.18 | 28.25 | 25.53 | 27.94 | 127,860 | +1.87(+7.17%) |
Feb 09, 2018 | 25.95 | 26.78 | 24.73 | 26.07 | 233,901 | +0.27(+1.05%) |
Feb 08, 2018 | 26.44 | 27.02 | 25.60 | 25.80 | 48,450 | -0.59(-2.24%) |
Feb 07, 2018 | 25.81 | 26.63 | 25.67 | 26.39 | 43,039 | +0.37(+1.42%) |
Feb 06, 2018 | 25.53 | 26.79 | 24.75 | 26.02 | 192,675 | +0.02(+0.08%) |
Feb 05, 2018 | 25.88 | 26.44 | 25.85 | 26.00 | 305,721 | -0.12(-0.46%) |
Feb 02, 2018 | 26.54 | 26.66 | 25.42 | 26.12 | 291,502 | -0.71(-2.65%) |
Feb 01, 2018 | 25.99 | 27.00 | 25.90 | 26.83 | 202,698 | +0.83(+3.19%) |
Jan 31, 2018 | 26.55 | 26.96 | 24.85 | 26.00 | 134,244 | -0.36(-1.37%) |
Jan 30, 2018 | 25.91 | 26.61 | 25.91 | 26.36 | 316,517 | +0.14(+0.53%) |
Jan 29, 2018 | 26.35 | 26.68 | 25.87 | 26.22 | 449,723 | -0.22(-0.83%) |
Jan 26, 2018 | 27.21 | 27.32 | 26.15 | 26.44 | 113,023 | -0.64(-2.36%) |
Jan 25, 2018 | 26.89 | 27.44 | 25.57 | 27.08 | 206,394 | +0.45(+1.69%) |
Jan 24, 2018 | 28.17 | 28.96 | 26.25 | 26.63 | 256,758 | -1.46(-5.20%) |
Jan 23, 2018 | 27.74 | 28.32 | 26.49 | 28.09 | 200,481 | +0.19(+0.68%) |
Jan 22, 2018 | 27.55 | 28.20 | 26.34 | 27.90 | 197,485 | +0.43(+1.57%) |
Jan 19, 2018 | 26.20 | 27.53 | 25.62 | 27.47 | 173,942 | +1.43(+5.49%) |
Jan 18, 2018 | 25.10 | 26.72 | 24.63 | 26.04 | 198,634 | +1.06(+4.24%) |
Jan 17, 2018 | 24.51 | 25.70 | 24.31 | 24.98 | 135,798 | +0.60(+2.46%) |
Jan 16, 2018 | 24.76 | 24.93 | 23.55 | 24.38 | 202,312 | -0.16(-0.65%) |
Jan 12, 2018 | 24.54 | 24.54 | 24.54 | 0 | -0.45(-1.80%) | |
Jan 11, 2018 | 25.80 | 25.83 | 24.89 | 24.99 | 164,282 | -0.67(-2.61%) |
Jan 10, 2018 | 25.20 | 25.78 | 25.06 | 25.66 | 134,562 | +0.59(+2.35%) |
Jan 09, 2018 | 25.04 | 25.89 | 24.72 | 25.07 | 165,364 | +0.08(+0.32%) |
Jan 08, 2018 | 26.07 | 26.07 | 24.52 | 24.99 | 100,133 | -0.82(-3.18%) |
Jan 05, 2018 | 25.34 | 26.48 | 24.67 | 25.81 | 127,382 | +0.80(+3.20%) |
Jan 04, 2018 | 26.14 | 26.59 | 24.10 | 25.01 | 246,267 | -1.13(-4.32%) |
Jan 03, 2018 | 25.00 | 26.27 | 23.36 | 26.14 | 239,960 | +0.93(+3.69%) |
Jan 02, 2018 | 22.63 | 25.25 | 22.27 | 25.21 | 286,521 | +2.54(+11.20%) |
Dec 29, 2017 | 22.67 | 22.67 | 22.67 | 0 | +0.35(+1.57%) | |
Dec 28, 2017 | 20.84 | 22.41 | 20.58 | 22.32 | 177,879 | +1.32(+6.29%) |
Dec 27, 2017 | 21.50 | 21.94 | 20.27 | 21.00 | 132,235 | -0.60(-2.78%) |
Dec 26, 2017 | 21.61 | 21.66 | 20.95 | 21.60 | 92,509 | +0.09(+0.42%) |
Dec 22, 2017 | 19.79 | 21.99 | 19.67 | 21.51 | 237,437 | +1.91(+9.74%) |
Dec 21, 2017 | 18.70 | 19.96 | 18.39 | 19.60 | 86,457 | +0.94(+5.04%) |
Dec 20, 2017 | 17.56 | 19.00 | 17.12 | 18.66 | 230,100 | +1.57(+9.19%) |
Dec 19, 2017 | 17.04 | 17.50 | 16.22 | 17.09 | 237,648 | -0.06(-0.35%) |
Dec 18, 2017 | 16.61 | 17.55 | 16.08 | 17.15 | 136,194 | +0.61(+3.69%) |
Dec 15, 2017 | 16.57 | 17.10 | 15.15 | 16.54 | 1,341,451 | -0.21(-1.25%) |
Dec 14, 2017 | 17.73 | 18.05 | 16.40 | 16.75 | 298,141 | -1.07(-6.00%) |
Dec 13, 2017 | 16.46 | 18.01 | 16.32 | 17.82 | 262,026 | +1.22(+7.35%) |
Dec 12, 2017 | 16.99 | 18.06 | 16.25 | 16.60 | 155,755 | -0.23(-1.37%) |
Dec 11, 2017 | 18.20 | 19.36 | 16.75 | 16.83 | 203,539 | -1.38(-7.58%) |
Dec 08, 2017 | 17.65 | 18.75 | 17.11 | 18.21 | 141,014 | +0.33(+1.85%) |
Dec 07, 2017 | 16.98 | 18.23 | 16.98 | 17.88 | 152,324 | +0.81(+4.75%) |
Dec 06, 2017 | 18.00 | 18.28 | 17.00 | 17.07 | 107,577 | -0.82(-4.58%) |
Dec 05, 2017 | 17.83 | 18.49 | 17.52 | 17.89 | 87,239 | +0.12(+0.68%) |
Dec 04, 2017 | 19.70 | 19.70 | 18.36 | 17.77 | 121,067 | -1.78(-9.10%) |
Dec 01, 2017 | 19.63 | 20.08 | 18.77 | 19.55 | 70,966 | -0.31(-1.56%) |
Nov 30, 2017 | 19.12 | 20.59 | 18.51 | 19.86 | 87,735 | +0.62(+3.22%) |
Nov 29, 2017 | 20.55 | 20.55 | 18.71 | 19.24 | 77,291 | -1.12(-5.50%) |
Nov 28, 2017 | 20.66 | 20.90 | 19.81 | 20.36 | 42,828 | +0.31(+1.55%) |
Nov 27, 2017 | 20.04 | 20.50 | 19.79 | 20.05 | 75,337 | -0.04(-0.20%) |
Nov 24, 2017 | 20.37 | 20.81 | 20.00 | 20.09 | 21,562 | -0.38(-1.86%) |
Nov 22, 2017 | 21.18 | 21.62 | 20.09 | 20.47 | 86,362 | -0.60(-2.85%) |
Nov 21, 2017 | 21.01 | 21.82 | 20.72 | 21.07 | 161,110 | +0.25(+1.20%) |
Nov 20, 2017 | 19.39 | 21.14 | 19.36 | 20.82 | 187,421 | +1.22(+6.22%) |
Nov 17, 2017 | 18.07 | 20.51 | 17.99 | 19.60 | 154,003 | +1.83(+10.30%) |
Nov 16, 2017 | 17.87 | 18.25 | 17.33 | 17.77 | 169,922 | -0.08(-0.45%) |
Nov 15, 2017 | 17.50 | 18.35 | 16.89 | 17.85 | 129,656 | +0.34(+1.94%) |
Nov 14, 2017 | 17.01 | 18.05 | 16.93 | 17.51 | 131,242 | -0.16(-0.91%) |
Nov 13, 2017 | 17.25 | 18.01 | 16.79 | 17.67 | 111,702 | +0.27(+1.55%) |
Nov 10, 2017 | 16.58 | 17.51 | 16.20 | 17.40 | 155,892 | +0.67(+4.00%) |
Nov 09, 2017 | 16.99 | 17.00 | 16.47 | 16.73 | 170,151 | -0.27(-1.59%) |
Nov 08, 2017 | 17.76 | 17.76 | 16.76 | 17.00 | 284,016 | -1.05(-5.82%) |
Nov 07, 2017 | 18.86 | 18.86 | 17.50 | 18.05 | 77,538 | -0.91(-4.80%) |
Nov 06, 2017 | 19.31 | 19.31 | 18.38 | 18.96 | 229,747 | -0.05(-0.26%) |
Nov 03, 2017 | 17.88 | 19.22 | 17.51 | 19.01 | 118,563 | +1.05(+5.85%) |
Nov 02, 2017 | 18.85 | 19.32 | 17.32 | 17.96 | 211,450 | -1.12(-5.87%) |
Nov 01, 2017 | 19.23 | 19.85 | 17.36 | 19.08 | 141,301 | -0.11(-0.57%) |
Oct 31, 2017 | 18.94 | 19.43 | 18.84 | 19.19 | 94,859 | +0.10(+0.52%) |
Oct 30, 2017 | 18.65 | 19.59 | 18.60 | 19.09 | 387,910 | +0.45(+2.41%) |
Oct 27, 2017 | 19.82 | 19.82 | 18.03 | 18.64 | 272,087 | -0.76(-3.92%) |
Oct 26, 2017 | 19.53 | 19.72 | 18.95 | 19.40 | 133,582 | +0.08(+0.41%) |
Oct 25, 2017 | 20.40 | 20.40 | 18.57 | 19.32 | 118,439 | -1.03(-5.06%) |
Oct 24, 2017 | 20.97 | 21.40 | 19.50 | 20.35 | 118,718 | -0.44(-2.12%) |
Oct 23, 2017 | 20.94 | 22.05 | 20.12 | 20.79 | 282,570 | +0.64(+3.18%) |
Oct 20, 2017 | 19.37 | 20.79 | 19.04 | 20.15 | 139,397 | +0.31(+1.56%) |
Oct 19, 2017 | 19.93 | 20.00 | 18.80 | 19.84 | 102,992 | -0.12(-0.60%) |
Oct 18, 2017 | 21.38 | 22.40 | 19.29 | 19.96 | 141,291 | -1.47(-6.86%) |
Oct 17, 2017 | 23.76 | 23.90 | 21.03 | 21.43 | 181,842 | -2.57(-10.71%) |
Oct 16, 2017 | 24.01 | 24.50 | 23.31 | 24.00 | 216,317 | -0.20(-0.83%) |
Oct 13, 2017 | 22.72 | 24.30 | 22.56 | 24.20 | 340,964 | +1.32(+5.77%) |
Oct 12, 2017 | 22.29 | 23.00 | 21.87 | 22.88 | 181,933 | +0.50(+2.23%) |
Oct 11, 2017 | 22.97 | 23.81 | 22.06 | 22.38 | 147,365 | -0.52(-2.27%) |
Oct 10, 2017 | 23.14 | 23.96 | 22.15 | 22.90 | 65,479 | -0.41(-1.76%) |
Oct 09, 2017 | 23.45 | 24.20 | 22.65 | 23.31 | 250,559 | +0.40(+1.75%) |
Oct 06, 2017 | 22.05 | 22.97 | 21.80 | 22.91 | 158,593 | +0.74(+3.34%) |
Oct 05, 2017 | 20.25 | 22.44 | 20.25 | 22.17 | 473,165 | +1.92(+9.48%) |
Oct 04, 2017 | 19.67 | 20.87 | 19.23 | 20.25 | 183,061 | +0.54(+2.74%) |
Oct 03, 2017 | 19.52 | 19.93 | 18.82 | 19.71 | 141,979 | -0.02(-0.10%) |
Oct 02, 2017 | 19.18 | 20.34 | 18.91 | 19.73 | 587,472 | +0.74(+3.90%) |
Sep 29, 2017 | 18.50 | 19.95 | 17.66 | 18.99 | 901,853 | +1.34(+7.59%) |