Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.05 | 30.19 | 29.20 | 29.49 | 128,020 | -0.46(-1.54%) |
May 30, 2018 | 29.97 | 30.07 | 29.82 | 29.95 | 198,496 | +0.15(+0.50%) |
May 29, 2018 | 29.94 | 30.02 | 29.15 | 29.80 | 186,351 | -0.26(-0.86%) |
May 25, 2018 | 30.06 | 30.06 | 30.06 | 0 | -0.14(-0.46%) | |
May 24, 2018 | 30.59 | 30.59 | 30.01 | 30.20 | 194,817 | -0.28(-0.92%) |
May 23, 2018 | 30.37 | 30.70 | 30.15 | 30.48 | 91,299 | +0.25(+0.83%) |
May 22, 2018 | 30.74 | 30.85 | 30.22 | 30.23 | 103,102 | -0.50(-1.63%) |
May 21, 2018 | 30.82 | 31.07 | 30.27 | 30.73 | 133,511 | +0.00(+0.00%) |
May 18, 2018 | 31.14 | 31.26 | 30.73 | 30.73 | 260,496 | -0.21(-0.68%) |
May 17, 2018 | 30.40 | 31.20 | 30.34 | 30.94 | 263,870 | +0.64(+2.11%) |
May 16, 2018 | 29.20 | 30.42 | 29.13 | 30.30 | 401,847 | +1.35(+4.66%) |
May 15, 2018 | 27.96 | 29.07 | 27.89 | 28.95 | 314,728 | +0.99(+3.54%) |
May 14, 2018 | 28.00 | 28.54 | 27.93 | 27.96 | 282,607 | +0.02(+0.07%) |
May 11, 2018 | 27.53 | 28.90 | 27.53 | 27.94 | 501,230 | +1.96(+7.54%) |
May 10, 2018 | 25.74 | 26.05 | 24.82 | 25.98 | 81,671 | +0.28(+1.09%) |
May 09, 2018 | 25.85 | 25.92 | 25.56 | 25.70 | 75,306 | -0.03(-0.12%) |
May 08, 2018 | 26.10 | 26.29 | 25.66 | 25.73 | 119,244 | -0.36(-1.38%) |
May 07, 2018 | 26.02 | 26.17 | 25.70 | 26.09 | 79,690 | +0.15(+0.58%) |
May 04, 2018 | 25.55 | 26.01 | 25.47 | 25.94 | 84,963 | +0.25(+0.97%) |
May 03, 2018 | 25.50 | 26.04 | 25.42 | 25.69 | 220,337 | +0.16(+0.63%) |
May 02, 2018 | 24.15 | 25.55 | 24.15 | 25.53 | 197,546 | +1.40(+5.80%) |
May 01, 2018 | 24.00 | 24.30 | 23.76 | 24.13 | 145,003 | +0.13(+0.54%) |
Apr 30, 2018 | 24.09 | 24.25 | 23.93 | 24.00 | 96,243 | -0.08(-0.33%) |
Apr 27, 2018 | 24.23 | 24.40 | 24.01 | 24.08 | 63,689 | -0.11(-0.45%) |
Apr 26, 2018 | 23.96 | 24.38 | 23.93 | 24.19 | 63,864 | +0.34(+1.43%) |
Apr 25, 2018 | 24.04 | 24.47 | 23.77 | 23.85 | 96,766 | -0.35(-1.45%) |
Apr 24, 2018 | 24.69 | 24.90 | 24.10 | 24.20 | 79,181 | -0.39(-1.59%) |
Apr 23, 2018 | 24.53 | 24.65 | 24.30 | 24.59 | 113,393 | +0.06(+0.24%) |
Apr 20, 2018 | 24.69 | 24.75 | 24.36 | 24.53 | 106,745 | -0.23(-0.93%) |
Apr 19, 2018 | 25.37 | 25.60 | 24.73 | 24.76 | 104,559 | -0.62(-2.44%) |
Apr 18, 2018 | 26.00 | 26.10 | 25.32 | 25.38 | 113,847 | -0.53(-2.05%) |
Apr 17, 2018 | 25.74 | 26.03 | 25.68 | 25.91 | 90,019 | +0.33(+1.29%) |
Apr 16, 2018 | 25.40 | 25.65 | 25.20 | 25.58 | 118,534 | +0.36(+1.43%) |
Apr 13, 2018 | 25.41 | 25.45 | 25.05 | 25.22 | 46,183 | -0.04(-0.16%) |
Apr 12, 2018 | 25.05 | 25.37 | 24.78 | 25.26 | 82,178 | +0.29(+1.16%) |
Apr 11, 2018 | 24.98 | 25.12 | 24.72 | 24.97 | 81,348 | -0.12(-0.48%) |
Apr 10, 2018 | 25.38 | 25.57 | 24.99 | 25.09 | 79,656 | +0.09(+0.36%) |
Apr 09, 2018 | 25.14 | 25.26 | 24.81 | 25.00 | 226,794 | +0.10(+0.40%) |
Apr 06, 2018 | 25.00 | 25.33 | 24.68 | 24.90 | 62,101 | -0.24(-0.95%) |
Apr 05, 2018 | 24.97 | 25.23 | 24.76 | 25.14 | 106,500 | +0.23(+0.92%) |
Apr 04, 2018 | 24.35 | 25.05 | 24.18 | 24.91 | 133,331 | +0.34(+1.38%) |
Apr 03, 2018 | 24.45 | 24.73 | 24.27 | 24.57 | 89,243 | +0.19(+0.78%) |
Apr 02, 2018 | 25.15 | 25.20 | 24.03 | 24.38 | 113,676 | -0.82(-3.25%) |
Mar 29, 2018 | 25.20 | 25.20 | 25.20 | 0 | +0.39(+1.57%) | |
Mar 28, 2018 | 25.00 | 25.43 | 24.61 | 24.81 | 143,801 | -0.11(-0.44%) |
Mar 27, 2018 | 25.66 | 25.70 | 24.83 | 24.92 | 137,491 | -0.76(-2.96%) |
Mar 26, 2018 | 26.13 | 26.13 | 25.30 | 25.68 | 144,322 | -0.14(-0.54%) |
Mar 23, 2018 | 26.18 | 26.39 | 25.77 | 25.82 | 196,460 | -0.23(-0.88%) |
Mar 22, 2018 | 25.68 | 26.40 | 25.66 | 26.05 | 262,670 | +0.16(+0.62%) |
Mar 21, 2018 | 25.85 | 26.09 | 25.71 | 25.89 | 114,720 | +0.12(+0.47%) |
Mar 20, 2018 | 25.58 | 25.99 | 25.42 | 25.77 | 196,157 | +0.23(+0.90%) |
Mar 19, 2018 | 25.60 | 25.90 | 25.08 | 25.54 | 187,171 | -0.04(-0.16%) |
Mar 16, 2018 | 25.55 | 25.80 | 25.36 | 25.58 | 194,803 | -0.04(-0.16%) |
Mar 15, 2018 | 25.91 | 25.96 | 25.34 | 25.62 | 207,226 | -0.19(-0.74%) |
Mar 14, 2018 | 26.67 | 26.96 | 25.75 | 25.81 | 142,228 | -0.65(-2.46%) |
Mar 13, 2018 | 26.56 | 26.82 | 26.13 | 26.46 | 218,506 | +0.03(+0.11%) |
Mar 12, 2018 | 27.68 | 27.68 | 26.24 | 26.43 | 352,854 | +0.02(+0.08%) |
Mar 09, 2018 | 26.08 | 26.41 | 25.69 | 26.41 | 123,319 | +0.54(+2.09%) |
Mar 08, 2018 | 26.40 | 26.42 | 25.69 | 25.87 | 131,854 | -0.44(-1.67%) |
Mar 07, 2018 | 25.77 | 26.34 | 25.42 | 26.31 | 144,253 | +0.27(+1.04%) |
Mar 06, 2018 | 25.49 | 26.20 | 25.44 | 26.04 | 271,594 | +0.72(+2.84%) |
Mar 05, 2018 | 24.18 | 25.53 | 24.11 | 25.32 | 163,745 | +1.05(+4.33%) |
Mar 02, 2018 | 24.45 | 24.46 | 24.03 | 24.27 | 220,172 | -0.20(-0.82%) |