Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.17 | 29.51 | 29.08 | 29.28 | 36,613 | +0.07(+0.23%) |
May 30, 2018 | 28.24 | 29.30 | 28.24 | 29.21 | 42,165 | +0.98(+3.48%) |
May 29, 2018 | 28.13 | 28.40 | 27.61 | 28.23 | 24,459 | -0.01(-0.03%) |
May 25, 2018 | 28.24 | 28.24 | 28.24 | 0 | -0.49(-1.71%) | |
May 24, 2018 | 28.42 | 28.94 | 28.27 | 28.73 | 20,605 | +0.09(+0.30%) |
May 23, 2018 | 27.83 | 28.98 | 27.83 | 28.64 | 45,269 | +0.71(+2.53%) |
May 22, 2018 | 28.33 | 28.70 | 27.61 | 27.94 | 33,098 | -0.53(-1.86%) |
May 21, 2018 | 28.01 | 28.49 | 27.85 | 28.46 | 18,269 | +0.45(+1.62%) |
May 18, 2018 | 28.34 | 28.34 | 27.86 | 28.01 | 33,741 | -0.19(-0.67%) |
May 17, 2018 | 27.78 | 28.35 | 27.78 | 28.20 | 37,216 | +0.30(+1.08%) |
May 16, 2018 | 27.47 | 28.13 | 27.47 | 27.90 | 30,527 | +0.42(+1.51%) |
May 15, 2018 | 27.37 | 27.87 | 27.24 | 27.48 | 44,244 | +0.07(+0.24%) |
May 14, 2018 | 27.78 | 28.17 | 27.29 | 27.42 | 23,069 | -0.56(-1.99%) |
May 11, 2018 | 27.88 | 28.09 | 27.57 | 27.97 | 18,186 | +0.07(+0.24%) |
May 10, 2018 | 27.75 | 28.50 | 27.71 | 27.91 | 28,623 | +0.22(+0.78%) |
May 09, 2018 | 29.17 | 29.17 | 27.50 | 27.69 | 60,719 | -1.80(-6.11%) |
May 08, 2018 | 29.29 | 30.09 | 26.85 | 29.49 | 43,895 | -0.36(-1.20%) |
May 07, 2018 | 29.95 | 30.20 | 29.29 | 29.85 | 29,629 | +0.09(+0.32%) |
May 04, 2018 | 29.59 | 29.91 | 29.30 | 29.76 | 42,454 | +0.28(+0.96%) |
May 03, 2018 | 29.56 | 29.83 | 28.90 | 29.47 | 64,846 | -0.27(-0.92%) |
May 02, 2018 | 29.38 | 29.82 | 29.17 | 29.75 | 36,093 | +0.26(+0.90%) |
May 01, 2018 | 29.48 | 29.55 | 28.47 | 29.48 | 22,630 | +0.01(+0.03%) |
Apr 30, 2018 | 29.35 | 29.95 | 29.22 | 29.47 | 65,047 | +0.19(+0.64%) |
Apr 27, 2018 | 29.37 | 29.49 | 28.46 | 29.28 | 14,157 | -0.08(-0.26%) |
Apr 26, 2018 | 28.83 | 29.65 | 28.63 | 29.36 | 27,678 | +0.34(+1.17%) |
Apr 25, 2018 | 28.85 | 29.20 | 28.72 | 29.02 | 27,285 | +0.16(+0.56%) |
Apr 24, 2018 | 28.58 | 29.01 | 28.27 | 28.86 | 61,858 | +0.33(+1.16%) |
Apr 23, 2018 | 28.26 | 28.67 | 26.04 | 28.53 | 28,816 | +0.12(+0.43%) |
Apr 20, 2018 | 28.41 | 28.61 | 27.37 | 28.41 | 58,141 | -0.01(-0.03%) |
Apr 19, 2018 | 28.15 | 28.64 | 28.15 | 28.42 | 28,294 | +0.25(+0.90%) |
Apr 18, 2018 | 28.04 | 28.30 | 28.04 | 28.16 | 26,288 | +0.20(+0.71%) |
Apr 17, 2018 | 28.07 | 28.32 | 27.70 | 27.96 | 30,264 | +0.09(+0.34%) |
Apr 16, 2018 | 26.99 | 27.97 | 26.57 | 27.87 | 35,213 | +0.73(+2.68%) |
Apr 13, 2018 | 27.58 | 27.58 | 26.79 | 27.14 | 32,231 | -0.32(-1.17%) |
Apr 12, 2018 | 27.26 | 27.77 | 27.19 | 27.46 | 30,751 | +0.35(+1.29%) |
Apr 11, 2018 | 26.94 | 27.31 | 26.77 | 27.11 | 43,560 | +0.02(+0.07%) |
Apr 10, 2018 | 26.73 | 27.28 | 26.64 | 27.10 | 46,388 | +0.54(+2.03%) |
Apr 09, 2018 | 26.64 | 27.48 | 26.43 | 26.56 | 47,577 | +0.06(+0.21%) |
Apr 06, 2018 | 26.80 | 27.03 | 26.26 | 26.50 | 32,878 | -0.42(-1.54%) |
Apr 05, 2018 | 27.10 | 27.10 | 26.58 | 26.92 | 41,207 | -0.03(-0.11%) |
Apr 04, 2018 | 26.68 | 27.10 | 26.50 | 26.94 | 54,206 | +0.08(+0.28%) |
Apr 03, 2018 | 26.72 | 27.06 | 26.51 | 26.87 | 32,864 | +0.33(+1.24%) |
Apr 02, 2018 | 26.99 | 27.25 | 26.45 | 26.54 | 52,500 | -0.42(-1.58%) |
Mar 29, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.06(+0.21%) | |
Mar 28, 2018 | 26.93 | 27.27 | 25.83 | 26.91 | 70,741 | -0.04(-0.14%) |
Mar 27, 2018 | 27.27 | 27.27 | 26.49 | 26.94 | 65,767 | -0.25(-0.90%) |
Mar 26, 2018 | 27.13 | 27.67 | 26.05 | 27.19 | 87,637 | +0.37(+1.37%) |
Mar 23, 2018 | 27.90 | 28.08 | 26.53 | 26.82 | 125,753 | -1.03(-3.69%) |
Mar 22, 2018 | 28.28 | 28.42 | 27.02 | 27.85 | 45,897 | -0.64(-2.25%) |
Mar 21, 2018 | 28.59 | 28.68 | 28.19 | 28.49 | 37,568 | -0.04(-0.13%) |
Mar 20, 2018 | 28.32 | 28.69 | 27.50 | 28.53 | 53,074 | +0.17(+0.60%) |
Mar 19, 2018 | 28.28 | 28.53 | 27.82 | 28.36 | 28,616 | +0.06(+0.20%) |
Mar 16, 2018 | 27.77 | 28.35 | 27.41 | 28.30 | 114,638 | +0.47(+1.70%) |
Mar 15, 2018 | 27.89 | 28.16 | 27.27 | 27.83 | 39,570 | +0.01(+0.03%) |
Mar 14, 2018 | 28.16 | 28.20 | 27.50 | 27.82 | 34,461 | -0.22(-0.77%) |
Mar 13, 2018 | 28.24 | 28.25 | 27.89 | 28.04 | 31,723 | -0.08(-0.30%) |
Mar 12, 2018 | 28.18 | 28.24 | 27.66 | 28.12 | 29,816 | +0.04(+0.13%) |
Mar 09, 2018 | 27.54 | 28.21 | 26.93 | 28.09 | 44,626 | +0.69(+2.51%) |
Mar 08, 2018 | 27.55 | 27.78 | 27.08 | 27.40 | 32,583 | -0.11(-0.41%) |
Mar 07, 2018 | 26.98 | 27.63 | 26.67 | 27.51 | 47,711 | +0.48(+1.77%) |
Mar 06, 2018 | 26.73 | 27.14 | 26.24 | 27.03 | 66,352 | +0.15(+0.56%) |
Mar 05, 2018 | 26.07 | 27.00 | 26.07 | 26.88 | 39,827 | +0.66(+2.51%) |
Mar 02, 2018 | 25.87 | 26.38 | 25.45 | 26.22 | 30,154 | +0.22(+0.83%) |