Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.41 | 31.83 | 30.91 | 31.07 | 28,865 | -0.52(-1.63%) |
May 30, 2018 | 31.12 | 32.06 | 31.06 | 31.59 | 34,272 | +0.47(+1.50%) |
May 29, 2018 | 31.02 | 31.16 | 30.64 | 31.12 | 21,188 | -0.03(-0.09%) |
May 25, 2018 | 31.15 | 31.15 | 31.15 | 0 | -0.09(-0.28%) | |
May 24, 2018 | 31.36 | 31.59 | 31.14 | 31.24 | 22,439 | +0.06(+0.19%) |
May 23, 2018 | 30.64 | 31.39 | 30.64 | 31.18 | 25,902 | +0.46(+1.49%) |
May 22, 2018 | 30.85 | 31.26 | 30.48 | 30.72 | 39,304 | -0.12(-0.38%) |
May 21, 2018 | 31.05 | 31.57 | 30.66 | 30.84 | 20,852 | -0.21(-0.69%) |
May 18, 2018 | 31.48 | 31.63 | 31.03 | 31.05 | 39,493 | -0.34(-1.08%) |
May 17, 2018 | 30.41 | 31.49 | 30.39 | 31.39 | 52,364 | +0.99(+3.26%) |
May 16, 2018 | 30.13 | 30.68 | 29.98 | 30.40 | 26,473 | +0.40(+1.33%) |
May 15, 2018 | 30.13 | 30.20 | 29.71 | 30.00 | 29,243 | -0.14(-0.45%) |
May 14, 2018 | 30.83 | 31.33 | 29.95 | 30.14 | 54,367 | -0.62(-2.02%) |
May 11, 2018 | 30.64 | 31.13 | 29.33 | 30.76 | 93,721 | +0.96(+3.23%) |
May 10, 2018 | 28.71 | 29.98 | 28.69 | 29.80 | 65,872 | +1.24(+4.36%) |
May 09, 2018 | 28.24 | 28.64 | 28.19 | 28.55 | 28,580 | +0.33(+1.17%) |
May 08, 2018 | 27.97 | 28.22 | 27.65 | 28.22 | 32,614 | +0.17(+0.59%) |
May 07, 2018 | 27.49 | 28.20 | 27.49 | 28.06 | 39,464 | +0.55(+2.02%) |
May 04, 2018 | 26.89 | 27.54 | 26.89 | 27.50 | 37,999 | +0.56(+2.09%) |
May 03, 2018 | 26.84 | 27.16 | 26.55 | 26.94 | 34,623 | +0.10(+0.36%) |
May 02, 2018 | 26.69 | 26.86 | 26.36 | 26.84 | 34,055 | +0.16(+0.58%) |
May 01, 2018 | 26.43 | 27.07 | 26.31 | 26.69 | 33,459 | +0.24(+0.92%) |
Apr 30, 2018 | 26.55 | 27.20 | 26.26 | 26.44 | 58,446 | -0.08(-0.29%) |
Apr 27, 2018 | 27.21 | 27.70 | 26.39 | 26.52 | 49,319 | -0.63(-2.33%) |
Apr 26, 2018 | 26.86 | 27.30 | 26.77 | 27.15 | 20,188 | +0.33(+1.23%) |
Apr 25, 2018 | 26.96 | 27.12 | 26.65 | 26.82 | 28,693 | -0.15(-0.54%) |
Apr 24, 2018 | 27.56 | 27.74 | 26.60 | 26.97 | 27,028 | -0.48(-1.74%) |
Apr 23, 2018 | 28.20 | 28.30 | 27.28 | 27.45 | 48,293 | -0.59(-2.12%) |
Apr 20, 2018 | 28.26 | 28.46 | 28.00 | 28.04 | 16,670 | -0.38(-1.33%) |
Apr 19, 2018 | 28.22 | 28.73 | 27.80 | 28.42 | 33,427 | -0.10(-0.34%) |
Apr 18, 2018 | 28.00 | 28.59 | 28.00 | 28.52 | 25,533 | +0.53(+1.88%) |
Apr 17, 2018 | 28.05 | 28.28 | 27.66 | 27.99 | 36,288 | +0.22(+0.81%) |
Apr 16, 2018 | 27.13 | 27.96 | 26.99 | 27.77 | 25,102 | +0.75(+2.77%) |
Apr 13, 2018 | 27.34 | 27.48 | 26.94 | 27.02 | 16,040 | -0.23(-0.86%) |
Apr 12, 2018 | 27.83 | 28.06 | 27.15 | 27.25 | 24,163 | -0.43(-1.55%) |
Apr 11, 2018 | 27.74 | 28.01 | 27.47 | 27.68 | 31,083 | -0.15(-0.52%) |
Apr 10, 2018 | 27.92 | 28.44 | 27.69 | 27.83 | 32,744 | +0.14(+0.49%) |
Apr 09, 2018 | 27.46 | 28.50 | 27.22 | 27.69 | 49,193 | +0.46(+1.68%) |
Apr 06, 2018 | 27.41 | 27.62 | 26.38 | 27.23 | 26,155 | -0.35(-1.27%) |
Apr 05, 2018 | 27.63 | 28.03 | 27.23 | 27.58 | 27,661 | +0.13(+0.46%) |
Apr 04, 2018 | 26.49 | 27.60 | 26.49 | 27.46 | 37,460 | +0.58(+2.17%) |
Apr 03, 2018 | 26.46 | 27.03 | 26.45 | 26.87 | 46,045 | +0.33(+1.25%) |
Apr 02, 2018 | 27.59 | 27.75 | 26.08 | 26.54 | 36,833 | -1.07(-3.87%) |
Mar 29, 2018 | 27.61 | 27.61 | 27.61 | 0 | +0.14(+0.50%) | |
Mar 28, 2018 | 27.51 | 28.01 | 27.07 | 27.48 | 33,731 | -0.05(-0.18%) |
Mar 27, 2018 | 27.47 | 28.45 | 26.83 | 27.52 | 36,931 | +0.12(+0.43%) |
Mar 26, 2018 | 27.07 | 27.50 | 26.66 | 27.41 | 29,410 | +0.60(+2.25%) |
Mar 23, 2018 | 27.21 | 27.44 | 26.61 | 26.80 | 54,283 | -0.31(-1.15%) |
Mar 22, 2018 | 27.63 | 28.37 | 27.11 | 27.12 | 35,974 | -0.75(-2.69%) |
Mar 21, 2018 | 28.13 | 28.28 | 27.57 | 27.86 | 29,514 | -0.27(-0.97%) |
Mar 20, 2018 | 27.83 | 28.50 | 27.78 | 28.14 | 38,232 | +0.37(+1.33%) |
Mar 19, 2018 | 27.79 | 28.59 | 27.51 | 27.77 | 72,350 | -0.02(-0.07%) |
Mar 16, 2018 | 28.02 | 29.10 | 27.70 | 27.79 | 70,417 | -0.14(-0.49%) |
Mar 15, 2018 | 29.02 | 29.06 | 27.77 | 27.92 | 33,379 | -1.09(-3.75%) |
Mar 14, 2018 | 28.67 | 29.32 | 28.46 | 29.01 | 68,444 | +0.26(+0.91%) |
Mar 13, 2018 | 29.04 | 29.26 | 28.59 | 28.75 | 34,747 | -0.17(-0.57%) |
Mar 12, 2018 | 29.02 | 29.18 | 28.30 | 28.91 | 32,884 | -0.15(-0.50%) |
Mar 09, 2018 | 30.15 | 30.40 | 28.68 | 29.06 | 54,293 | -0.63(-2.13%) |
Mar 08, 2018 | 28.63 | 31.44 | 28.53 | 29.69 | 87,396 | +1.47(+5.20%) |
Mar 07, 2018 | 27.52 | 28.54 | 27.52 | 28.23 | 47,684 | +0.50(+1.79%) |
Mar 06, 2018 | 26.64 | 27.90 | 26.18 | 27.73 | 73,680 | +1.24(+4.70%) |
Mar 05, 2018 | 27.12 | 27.34 | 25.75 | 26.49 | 130,622 | -1.14(-4.12%) |
Mar 02, 2018 | 26.79 | 27.82 | 26.57 | 27.62 | 34,631 | +0.58(+2.16%) |