Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.30 | 29.80 | 28.95 | 29.25 | 38,492 | -0.05(-0.17%) |
May 30, 2018 | 28.80 | 29.65 | 28.80 | 29.30 | 76,747 | +0.60(+2.09%) |
May 29, 2018 | 28.75 | 29.45 | 28.30 | 28.70 | 65,064 | -0.15(-0.52%) |
May 25, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.05(+0.17%) | |
May 24, 2018 | 28.90 | 29.35 | 28.65 | 28.80 | 41,961 | -0.25(-0.86%) |
May 23, 2018 | 28.55 | 29.35 | 28.50 | 29.05 | 61,915 | +0.40(+1.40%) |
May 22, 2018 | 28.35 | 28.66 | 28.10 | 28.65 | 62,286 | +0.35(+1.24%) |
May 21, 2018 | 28.10 | 28.45 | 27.75 | 28.30 | 52,959 | +0.35(+1.25%) |
May 18, 2018 | 28.45 | 28.85 | 27.80 | 27.95 | 74,392 | -0.60(-2.10%) |
May 17, 2018 | 29.05 | 29.45 | 28.15 | 28.55 | 70,606 | -0.55(-1.89%) |
May 16, 2018 | 29.00 | 29.73 | 28.95 | 29.10 | 48,646 | +0.05(+0.17%) |
May 15, 2018 | 29.00 | 29.15 | 28.57 | 29.05 | 43,372 | -0.10(-0.34%) |
May 14, 2018 | 28.95 | 29.27 | 28.65 | 29.15 | 69,075 | +0.25(+0.87%) |
May 11, 2018 | 29.50 | 29.79 | 28.70 | 28.90 | 31,142 | -0.55(-1.87%) |
May 10, 2018 | 29.50 | 30.05 | 29.20 | 29.45 | 57,415 | +0.00(+0.00%) |
May 09, 2018 | 29.65 | 29.89 | 28.85 | 29.45 | 63,012 | -0.10(-0.34%) |
May 08, 2018 | 28.30 | 30.55 | 28.30 | 29.55 | 106,410 | +1.10(+3.87%) |
May 07, 2018 | 27.90 | 28.90 | 27.70 | 28.45 | 65,185 | +0.85(+3.08%) |
May 04, 2018 | 27.20 | 28.11 | 27.05 | 27.60 | 60,221 | +0.30(+1.10%) |
May 03, 2018 | 27.50 | 27.75 | 27.00 | 27.30 | 44,704 | -0.30(-1.09%) |
May 02, 2018 | 27.95 | 28.16 | 27.45 | 27.60 | 66,019 | +0.05(+0.18%) |
May 01, 2018 | 28.70 | 28.75 | 27.35 | 27.55 | 82,203 | -1.30(-4.51%) |
Apr 30, 2018 | 28.95 | 29.10 | 27.90 | 28.85 | 84,089 | +0.15(+0.52%) |
Apr 27, 2018 | 25.85 | 29.64 | 25.20 | 28.70 | 252,902 | +2.90(+11.24%) |
Apr 26, 2018 | 27.10 | 27.35 | 24.47 | 25.80 | 161,360 | -1.05(-3.91%) |
Apr 25, 2018 | 26.00 | 27.35 | 25.70 | 26.85 | 104,874 | +0.85(+3.27%) |
Apr 24, 2018 | 26.15 | 26.35 | 25.65 | 26.00 | 53,710 | -0.15(-0.57%) |
Apr 23, 2018 | 29.00 | 29.05 | 26.15 | 26.15 | 115,467 | -2.80(-9.67%) |
Apr 20, 2018 | 28.25 | 29.05 | 27.95 | 28.95 | 84,330 | +0.55(+1.94%) |
Apr 19, 2018 | 28.20 | 28.85 | 27.90 | 28.40 | 46,667 | +0.05(+0.18%) |
Apr 18, 2018 | 27.60 | 28.45 | 27.55 | 28.35 | 52,367 | +0.80(+2.90%) |
Apr 17, 2018 | 26.50 | 27.70 | 26.41 | 27.55 | 59,949 | +1.25(+4.75%) |
Apr 16, 2018 | 26.75 | 26.75 | 26.30 | 26.30 | 29,133 | -0.10(-0.38%) |
Apr 13, 2018 | 26.55 | 26.60 | 26.20 | 26.40 | 56,241 | -0.05(-0.19%) |
Apr 12, 2018 | 26.35 | 26.55 | 26.05 | 26.45 | 86,035 | +0.25(+0.95%) |
Apr 11, 2018 | 25.95 | 26.45 | 25.81 | 26.20 | 78,530 | +0.05(+0.19%) |
Apr 10, 2018 | 25.20 | 26.30 | 25.20 | 26.15 | 70,465 | +1.10(+4.39%) |
Apr 09, 2018 | 25.15 | 25.40 | 24.90 | 25.05 | 83,238 | +0.00(+0.00%) |
Apr 06, 2018 | 25.30 | 25.60 | 24.73 | 25.05 | 49,674 | -0.40(-1.57%) |
Apr 05, 2018 | 24.60 | 25.70 | 24.45 | 25.45 | 82,641 | +1.00(+4.09%) |
Apr 04, 2018 | 22.85 | 24.55 | 22.85 | 24.45 | 75,986 | +1.30(+5.62%) |
Apr 03, 2018 | 23.50 | 23.95 | 22.95 | 23.15 | 73,739 | -0.25(-1.07%) |
Apr 02, 2018 | 24.00 | 24.20 | 23.00 | 23.40 | 50,258 | -0.55(-2.30%) |
Mar 29, 2018 | 23.95 | 23.95 | 23.95 | 0 | -0.80(-3.23%) | |
Mar 28, 2018 | 25.00 | 25.10 | 24.50 | 24.75 | 50,971 | -0.25(-1.00%) |
Mar 27, 2018 | 26.35 | 26.52 | 24.85 | 25.00 | 67,374 | -1.35(-5.12%) |
Mar 26, 2018 | 25.85 | 26.35 | 25.35 | 26.35 | 84,645 | +0.90(+3.54%) |
Mar 23, 2018 | 25.85 | 26.73 | 25.45 | 25.45 | 78,337 | -0.40(-1.55%) |
Mar 22, 2018 | 26.05 | 27.75 | 25.75 | 25.85 | 68,517 | -0.40(-1.52%) |
Mar 21, 2018 | 26.90 | 27.95 | 26.00 | 26.25 | 109,263 | -0.70(-2.60%) |
Mar 20, 2018 | 27.80 | 27.90 | 26.85 | 26.95 | 81,929 | -0.85(-3.06%) |
Mar 19, 2018 | 28.35 | 28.38 | 27.75 | 27.80 | 84,088 | -0.60(-2.11%) |
Mar 16, 2018 | 28.30 | 28.95 | 28.20 | 28.40 | 89,851 | +0.15(+0.53%) |
Mar 15, 2018 | 29.00 | 29.40 | 28.15 | 28.25 | 68,522 | -0.70(-2.42%) |
Mar 14, 2018 | 28.90 | 28.90 | 28.50 | 28.95 | 56,131 | +0.00(+0.00%) |
Mar 13, 2018 | 29.35 | 29.50 | 28.90 | 28.95 | 59,180 | -0.20(-0.69%) |
Mar 12, 2018 | 29.05 | 29.73 | 28.95 | 29.15 | 63,854 | -0.05(-0.17%) |
Mar 09, 2018 | 28.20 | 29.20 | 27.95 | 29.20 | 56,870 | +1.20(+4.29%) |
Mar 08, 2018 | 28.10 | 28.65 | 27.55 | 28.00 | 59,680 | -0.10(-0.36%) |
Mar 07, 2018 | 28.10 | 29.15 | 27.90 | 28.10 | 64,262 | -0.10(-0.35%) |
Mar 06, 2018 | 27.75 | 28.25 | 27.50 | 28.20 | 62,708 | +0.55(+1.99%) |
Mar 05, 2018 | 26.55 | 27.95 | 26.55 | 27.65 | 63,966 | +0.95(+3.56%) |
Mar 02, 2018 | 26.00 | 27.15 | 25.90 | 26.70 | 87,432 | +0.40(+1.52%) |