Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.95 | 26.06 | 25.64 | 25.85 | 66,168 | -0.42(-1.60%) |
May 30, 2018 | 26.14 | 26.56 | 25.98 | 26.27 | 70,189 | +0.53(+2.06%) |
May 29, 2018 | 26.19 | 26.19 | 25.52 | 25.74 | 98,409 | -1.32(-4.88%) |
May 25, 2018 | 27.06 | 27.06 | 27.06 | 0 | -0.11(-0.40%) | |
May 24, 2018 | 27.08 | 27.29 | 26.91 | 27.17 | 36,834 | -0.25(-0.91%) |
May 23, 2018 | 27.37 | 27.42 | 27.25 | 27.42 | 29,924 | -0.04(-0.16%) |
May 22, 2018 | 27.79 | 27.81 | 27.32 | 27.46 | 54,312 | +0.06(+0.22%) |
May 21, 2018 | 27.48 | 27.71 | 27.34 | 27.40 | 44,576 | -0.08(-0.28%) |
May 18, 2018 | 27.68 | 28.17 | 27.47 | 27.48 | 49,965 | -1.12(-3.93%) |
May 17, 2018 | 28.58 | 28.81 | 28.28 | 28.61 | 22,634 | +0.21(+0.72%) |
May 16, 2018 | 28.28 | 28.40 | 28.19 | 28.40 | 23,163 | +0.21(+0.76%) |
May 15, 2018 | 28.23 | 28.32 | 28.07 | 28.18 | 25,643 | +0.04(+0.12%) |
May 14, 2018 | 28.31 | 28.42 | 28.12 | 28.15 | 48,768 | -0.31(-1.09%) |
May 11, 2018 | 28.10 | 28.46 | 28.10 | 28.46 | 28,652 | +0.09(+0.32%) |
May 10, 2018 | 28.21 | 28.37 | 28.12 | 28.37 | 33,292 | +0.56(+2.01%) |
May 09, 2018 | 28.06 | 28.14 | 27.81 | 27.81 | 25,540 | +0.10(+0.36%) |
May 08, 2018 | 27.52 | 27.89 | 27.52 | 27.71 | 38,554 | +0.00(+0.00%) |
May 07, 2018 | 27.75 | 27.87 | 27.67 | 27.71 | 35,416 | -0.45(-1.58%) |
May 04, 2018 | 27.94 | 28.18 | 27.94 | 28.16 | 31,926 | -0.10(-0.37%) |
May 03, 2018 | 28.18 | 28.34 | 27.93 | 28.26 | 28,873 | +0.15(+0.52%) |
May 02, 2018 | 28.29 | 28.42 | 28.07 | 28.11 | 20,483 | +0.38(+1.35%) |
May 01, 2018 | 27.87 | 27.98 | 27.62 | 27.74 | 38,504 | -0.21(-0.77%) |
Apr 30, 2018 | 27.98 | 28.10 | 27.92 | 27.95 | 33,810 | -0.18(-0.62%) |
Apr 27, 2018 | 28.10 | 28.18 | 28.01 | 28.13 | 19,171 | +0.16(+0.57%) |
Apr 26, 2018 | 28.17 | 28.17 | 27.88 | 27.97 | 49,621 | -0.13(-0.46%) |
Apr 25, 2018 | 28.27 | 28.30 | 28.03 | 28.10 | 28,350 | -1.01(-3.47%) |
Apr 24, 2018 | 28.96 | 29.33 | 28.95 | 29.11 | 37,360 | +0.14(+0.48%) |
Apr 23, 2018 | 28.75 | 29.16 | 28.67 | 28.97 | 32,089 | +0.26(+0.91%) |
Apr 20, 2018 | 28.63 | 28.81 | 28.56 | 28.71 | 37,127 | -0.47(-1.61%) |
Apr 19, 2018 | 29.19 | 29.25 | 29.06 | 29.18 | 25,868 | +0.20(+0.69%) |
Apr 18, 2018 | 28.87 | 29.03 | 28.87 | 28.98 | 30,149 | -0.81(-2.72%) |
Apr 17, 2018 | 29.61 | 29.83 | 29.56 | 29.79 | 36,138 | +0.40(+1.36%) |
Apr 16, 2018 | 29.43 | 29.49 | 29.19 | 29.39 | 28,994 | -0.11(-0.37%) |
Apr 13, 2018 | 29.59 | 29.62 | 29.41 | 29.50 | 26,016 | -0.23(-0.77%) |
Apr 12, 2018 | 29.55 | 29.74 | 29.55 | 29.73 | 25,645 | +0.10(+0.34%) |
Apr 11, 2018 | 29.53 | 29.79 | 29.53 | 29.63 | 29,680 | -0.37(-1.22%) |
Apr 10, 2018 | 30.00 | 30.18 | 29.86 | 30.00 | 30,393 | +0.89(+3.04%) |
Apr 09, 2018 | 29.20 | 29.45 | 29.09 | 29.11 | 51,992 | +0.03(+0.11%) |
Apr 06, 2018 | 29.19 | 29.34 | 28.96 | 29.08 | 189,062 | -0.08(-0.28%) |
Apr 05, 2018 | 29.25 | 29.25 | 29.08 | 29.16 | 283,164 | -0.25(-0.85%) |
Apr 04, 2018 | 28.79 | 29.41 | 28.79 | 29.41 | 59,219 | +0.36(+1.22%) |
Apr 03, 2018 | 29.23 | 29.29 | 28.90 | 29.05 | 93,993 | +0.11(+0.36%) |
Apr 02, 2018 | 29.52 | 29.52 | 28.73 | 28.95 | 34,005 | -0.68(-2.29%) |
Mar 29, 2018 | 29.63 | 29.63 | 29.63 | 0 | +0.75(+2.60%) | |
Mar 28, 2018 | 28.91 | 29.04 | 28.78 | 28.88 | 29,113 | -0.12(-0.41%) |
Mar 27, 2018 | 29.28 | 29.40 | 28.80 | 29.00 | 72,818 | -0.62(-2.11%) |
Mar 26, 2018 | 29.62 | 29.76 | 29.31 | 29.62 | 43,990 | +0.54(+1.86%) |
Mar 23, 2018 | 29.66 | 29.66 | 29.01 | 29.09 | 29,121 | -0.97(-3.23%) |
Mar 22, 2018 | 30.43 | 30.58 | 29.95 | 30.05 | 25,722 | -0.96(-3.08%) |
Mar 21, 2018 | 30.94 | 31.10 | 30.84 | 31.01 | 22,181 | +0.06(+0.19%) |
Mar 20, 2018 | 30.78 | 31.03 | 30.65 | 30.95 | 44,574 | +0.13(+0.42%) |
Mar 19, 2018 | 30.81 | 30.86 | 30.62 | 30.82 | 20,105 | -0.31(-1.00%) |
Mar 16, 2018 | 31.05 | 31.25 | 31.01 | 31.13 | 24,189 | -0.16(-0.51%) |
Mar 15, 2018 | 31.08 | 31.32 | 31.08 | 31.29 | 22,703 | +0.08(+0.26%) |
Mar 14, 2018 | 31.16 | 31.31 | 30.99 | 31.21 | 55,434 | +0.36(+1.17%) |
Mar 13, 2018 | 31.20 | 31.21 | 30.85 | 30.85 | 123,581 | -0.01(-0.05%) |
Mar 12, 2018 | 30.79 | 30.91 | 30.68 | 30.86 | 259,814 | +0.05(+0.18%) |
Mar 09, 2018 | 30.85 | 30.85 | 30.54 | 30.81 | 59,288 | -0.05(-0.16%) |
Mar 08, 2018 | 30.90 | 31.01 | 30.83 | 30.86 | 24,480 | +0.37(+1.21%) |
Mar 07, 2018 | 30.27 | 30.55 | 30.18 | 30.49 | 34,412 | +0.13(+0.43%) |
Mar 06, 2018 | 30.40 | 30.47 | 30.25 | 30.36 | 33,281 | -0.09(-0.30%) |
Mar 05, 2018 | 29.73 | 30.46 | 29.66 | 30.45 | 30,157 | +0.14(+0.46%) |
Mar 02, 2018 | 30.12 | 30.34 | 29.94 | 30.31 | 52,046 | -0.02(-0.07%) |