Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.26 | 23.52 | 23.06 | 23.50 | 632,722 | +0.21(+0.89%) |
May 30, 2018 | 23.11 | 23.39 | 23.03 | 23.29 | 555,402 | +0.96(+4.28%) |
May 29, 2018 | 22.75 | 22.75 | 22.21 | 22.33 | 614,318 | -1.06(-4.53%) |
May 25, 2018 | 23.39 | 23.39 | 23.39 | 0 | -0.75(-3.10%) | |
May 24, 2018 | 24.27 | 24.27 | 23.93 | 24.14 | 245,908 | -0.41(-1.68%) |
May 23, 2018 | 24.66 | 24.66 | 24.40 | 24.55 | 488,084 | -0.44(-1.76%) |
May 22, 2018 | 24.89 | 25.10 | 24.84 | 24.99 | 788,027 | +0.83(+3.42%) |
May 21, 2018 | 24.32 | 24.53 | 24.14 | 24.17 | 654,067 | -0.08(-0.32%) |
May 18, 2018 | 24.58 | 24.63 | 24.22 | 24.24 | 305,706 | -0.44(-1.78%) |
May 17, 2018 | 24.94 | 24.97 | 24.66 | 24.68 | 164,978 | -0.08(-0.31%) |
May 16, 2018 | 24.81 | 24.94 | 24.65 | 24.76 | 458,390 | -0.62(-2.44%) |
May 15, 2018 | 25.48 | 25.54 | 25.23 | 25.38 | 719,759 | -0.62(-2.38%) |
May 14, 2018 | 26.16 | 26.26 | 26.00 | 26.00 | 131,190 | -0.49(-1.85%) |
May 11, 2018 | 26.39 | 26.59 | 26.39 | 26.49 | 126,271 | +0.10(+0.39%) |
May 10, 2018 | 26.31 | 26.45 | 26.23 | 26.39 | 112,207 | +0.08(+0.29%) |
May 09, 2018 | 26.31 | 26.36 | 26.22 | 26.31 | 75,485 | +0.03(+0.10%) |
May 08, 2018 | 25.85 | 26.31 | 25.51 | 26.28 | 207,156 | +0.26(+0.99%) |
May 07, 2018 | 26.10 | 26.17 | 25.90 | 26.03 | 352,000 | -0.52(-1.95%) |
May 04, 2018 | 26.23 | 26.67 | 25.92 | 26.54 | 324,580 | -0.41(-1.53%) |
May 03, 2018 | 26.85 | 27.03 | 26.62 | 26.96 | 443,481 | -0.21(-0.76%) |
May 02, 2018 | 27.45 | 27.49 | 27.16 | 27.16 | 191,212 | -0.36(-1.31%) |
May 01, 2018 | 27.55 | 27.55 | 27.32 | 27.52 | 200,156 | -0.03(-0.09%) |
Apr 30, 2018 | 27.63 | 27.76 | 27.37 | 27.55 | 296,725 | +0.10(+0.38%) |
Apr 27, 2018 | 27.42 | 27.50 | 27.21 | 27.45 | 179,754 | +0.28(+1.05%) |
Apr 26, 2018 | 27.14 | 27.21 | 26.94 | 27.16 | 346,752 | +0.31(+1.15%) |
Apr 25, 2018 | 26.57 | 26.93 | 26.57 | 26.85 | 149,826 | -0.05(-0.19%) |
Apr 24, 2018 | 27.11 | 27.16 | 26.79 | 26.90 | 176,879 | -0.36(-1.33%) |
Apr 23, 2018 | 27.34 | 27.47 | 27.14 | 27.27 | 140,587 | -0.05(-0.19%) |
Apr 20, 2018 | 27.58 | 27.81 | 27.24 | 27.32 | 637,288 | -0.54(-1.95%) |
Apr 19, 2018 | 27.65 | 27.91 | 27.65 | 27.86 | 150,935 | +0.15(+0.56%) |
Apr 18, 2018 | 27.47 | 27.76 | 27.27 | 27.70 | 199,975 | +0.44(+1.61%) |
Apr 17, 2018 | 27.29 | 27.39 | 26.98 | 27.27 | 352,032 | +0.41(+1.54%) |
Apr 16, 2018 | 26.47 | 26.85 | 26.47 | 26.85 | 268,635 | +1.01(+3.90%) |
Apr 13, 2018 | 25.97 | 25.97 | 25.75 | 25.85 | 229,236 | +0.08(+0.30%) |
Apr 12, 2018 | 25.79 | 25.87 | 25.64 | 25.77 | 397,872 | -0.03(-0.10%) |
Apr 11, 2018 | 25.74 | 25.99 | 25.74 | 25.79 | 152,909 | -0.44(-1.67%) |
Apr 10, 2018 | 25.95 | 26.28 | 25.90 | 26.23 | 293,756 | +0.62(+2.42%) |
Apr 09, 2018 | 25.51 | 25.90 | 25.47 | 25.61 | 140,164 | +0.34(+1.33%) |
Apr 06, 2018 | 25.54 | 25.64 | 25.15 | 25.28 | 186,984 | -0.34(-1.31%) |
Apr 05, 2018 | 25.48 | 25.69 | 25.23 | 25.61 | 143,961 | +0.36(+1.43%) |
Apr 04, 2018 | 24.74 | 25.30 | 24.74 | 25.25 | 231,306 | +0.46(+1.87%) |
Apr 03, 2018 | 24.63 | 24.79 | 24.48 | 24.79 | 175,472 | +0.26(+1.05%) |
Apr 02, 2018 | 24.79 | 25.02 | 24.32 | 24.53 | 479,452 | -0.52(-2.06%) |
Mar 29, 2018 | 25.05 | 25.05 | 25.05 | 0 | -0.03(-0.10%) | |
Mar 28, 2018 | 25.12 | 25.41 | 25.05 | 25.07 | 150,057 | -0.08(-0.31%) |
Mar 27, 2018 | 25.51 | 25.65 | 25.03 | 25.15 | 161,682 | -0.39(-1.52%) |
Mar 26, 2018 | 25.33 | 25.56 | 25.07 | 25.54 | 189,211 | +0.83(+3.34%) |
Mar 23, 2018 | 25.25 | 25.39 | 24.68 | 24.71 | 197,985 | -0.28(-1.14%) |
Mar 22, 2018 | 25.46 | 25.48 | 24.97 | 24.99 | 312,683 | -0.80(-3.10%) |
Mar 21, 2018 | 25.82 | 25.92 | 25.66 | 25.79 | 106,869 | +0.03(+0.10%) |
Mar 20, 2018 | 25.74 | 25.92 | 25.67 | 25.77 | 150,559 | +0.00(+0.00%) |
Mar 19, 2018 | 26.00 | 26.00 | 25.63 | 25.77 | 260,418 | -0.28(-1.09%) |
Mar 16, 2018 | 26.21 | 26.23 | 25.95 | 26.05 | 170,862 | -0.16(-0.59%) |
Mar 15, 2018 | 26.49 | 26.52 | 26.16 | 26.21 | 199,171 | -0.46(-1.74%) |
Mar 14, 2018 | 26.88 | 26.90 | 26.59 | 26.67 | 110,628 | +0.00(+0.00%) |
Mar 13, 2018 | 27.21 | 27.21 | 26.59 | 26.67 | 116,719 | -0.41(-1.53%) |
Mar 12, 2018 | 26.93 | 27.11 | 26.93 | 27.09 | 124,869 | +0.28(+1.06%) |
Mar 09, 2018 | 26.67 | 26.88 | 26.52 | 26.80 | 309,076 | +0.41(+1.57%) |
Mar 08, 2018 | 26.36 | 26.52 | 26.31 | 26.39 | 279,348 | +0.08(+0.29%) |
Mar 07, 2018 | 26.41 | 26.31 | 227,372 | +0.23(+0.89%) | ||
Mar 06, 2018 | 26.26 | 26.27 | 25.97 | 26.08 | 281,671 | +0.00(+0.00%) |
Mar 05, 2018 | 26.16 | 26.18 | 25.77 | 26.08 | 327,196 | -0.41(-1.56%) |
Mar 02, 2018 | 26.47 | 26.67 | 26.28 | 26.49 | 279,011 | -0.23(-0.87%) |