Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.07 | 29.07 | 28.05 | 29.02 | 1,518 | +1.22(+4.39%) |
May 30, 2018 | 27.86 | 27.86 | 27.34 | 27.80 | 2,004 | -0.06(-0.21%) |
May 29, 2018 | 27.85 | 27.86 | 27.85 | 27.86 | 485 | -0.00(-0.01%) |
May 25, 2018 | 27.86 | 27.86 | 27.86 | 0 | -0.10(-0.35%) | |
May 24, 2018 | 27.96 | 27.96 | 27.96 | 27.96 | 236 | +0.01(+0.04%) |
May 23, 2018 | 27.95 | 27.95 | 27.95 | 27.95 | 715 | +0.11(+0.38%) |
May 22, 2018 | 28.16 | 28.16 | 27.62 | 27.84 | 3,706 | +0.24(+0.88%) |
May 21, 2018 | 29.25 | 29.25 | 27.60 | 27.60 | 970 | -1.40(-4.83%) |
May 18, 2018 | 28.36 | 29.00 | 28.36 | 29.00 | 2,270 | +0.30(+1.05%) |
May 17, 2018 | 28.70 | 28.70 | 28.34 | 28.70 | 576 | +0.59(+2.11%) |
May 16, 2018 | 27.93 | 28.91 | 27.90 | 28.11 | 5,334 | +0.55(+2.01%) |
May 15, 2018 | 28.85 | 28.85 | 26.63 | 27.55 | 17,690 | -1.85(-6.29%) |
May 14, 2018 | 29.45 | 29.97 | 29.40 | 29.40 | 4,478 | -0.07(-0.24%) |
May 11, 2018 | 29.34 | 29.48 | 29.20 | 29.47 | 3,886 | +0.46(+1.59%) |
May 10, 2018 | 29.14 | 29.31 | 29.01 | 29.01 | 4,613 | +0.01(+0.03%) |
May 09, 2018 | 29.05 | 29.30 | 28.60 | 29.00 | 9,911 | -0.34(-1.16%) |
May 08, 2018 | 28.49 | 29.34 | 28.49 | 29.34 | 3,812 | +0.45(+1.55%) |
May 07, 2018 | 28.98 | 29.15 | 28.89 | 28.89 | 5,817 | +0.04(+0.14%) |
May 04, 2018 | 29.00 | 29.00 | 28.80 | 28.85 | 1,155 | +0.06(+0.22%) |
May 03, 2018 | 29.06 | 29.06 | 28.95 | 28.79 | 8,521 | -0.02(-0.08%) |
May 02, 2018 | 27.09 | 28.81 | 27.09 | 28.81 | 7,240 | +1.53(+5.61%) |
May 01, 2018 | 26.42 | 27.28 | 26.42 | 27.28 | 11,424 | +0.73(+2.77%) |
Apr 30, 2018 | 26.62 | 26.80 | 26.31 | 26.55 | 4,750 | +0.48(+1.85%) |
Apr 27, 2018 | 26.03 | 26.30 | 26.03 | 26.07 | 1,216 | -0.34(-1.28%) |
Apr 26, 2018 | 26.67 | 26.67 | 26.40 | 26.41 | 1,397 | -0.09(-0.35%) |
Apr 24, 2018 | 26.50 | 26.50 | 26.50 | 128 | +0.50(+1.92%) | |
Apr 23, 2018 | 25.99 | 26.25 | 25.99 | 26.00 | 4,935 | -0.70(-2.62%) |
Apr 20, 2018 | 26.70 | 26.70 | 25.98 | 26.70 | 19,722 | +0.32(+1.21%) |
Apr 19, 2018 | 26.71 | 26.71 | 26.38 | 26.38 | 470 | +0.08(+0.31%) |
Apr 18, 2018 | 26.00 | 26.30 | 26.00 | 26.30 | 416 | -0.07(-0.26%) |
Apr 17, 2018 | 25.83 | 26.47 | 25.83 | 26.37 | 1,590 | -0.36(-1.34%) |
Apr 16, 2018 | 26.79 | 26.79 | 26.69 | 26.73 | 335 | +0.06(+0.23%) |
Apr 13, 2018 | 26.73 | 26.73 | 26.00 | 26.67 | 4,436 | -0.05(-0.20%) |
Apr 12, 2018 | 26.72 | 26.72 | 25.94 | 26.72 | 6,222 | +0.00(+0.01%) |
Apr 11, 2018 | 25.96 | 26.77 | 25.96 | 26.72 | 5,561 | +0.27(+1.02%) |
Apr 10, 2018 | 26.46 | 26.46 | 26.45 | 26.45 | 224 | +0.45(+1.73%) |
Apr 09, 2018 | 26.11 | 26.11 | 26.00 | 26.00 | 934 | +0.50(+1.96%) |
Apr 06, 2018 | 26.14 | 26.14 | 25.50 | 25.50 | 2,401 | -0.69(-2.63%) |
Apr 05, 2018 | 26.19 | 26.19 | 26.19 | 26.19 | 274 | +0.39(+1.51%) |
Apr 04, 2018 | 25.93 | 25.94 | 25.80 | 25.80 | 3,406 | -0.20(-0.77%) |
Apr 03, 2018 | 25.99 | 26.50 | 25.99 | 26.00 | 1,102 | -0.31(-1.18%) |
Apr 02, 2018 | 26.47 | 26.47 | 25.99 | 26.31 | 1,030 | +0.11(+0.42%) |
Mar 29, 2018 | 26.20 | 26.20 | 26.20 | 0 | -0.46(-1.73%) | |
Mar 28, 2018 | 26.66 | 26.66 | 26.66 | 26.66 | 306 | +0.04(+0.13%) |
Mar 27, 2018 | 26.12 | 26.78 | 25.57 | 26.62 | 4,427 | +0.46(+1.76%) |
Mar 26, 2018 | 26.30 | 26.30 | 26.16 | 26.16 | 1,369 | -0.11(-0.41%) |
Mar 23, 2018 | 26.21 | 26.77 | 26.21 | 26.27 | 2,805 | -0.35(-1.32%) |
Mar 22, 2018 | 26.40 | 26.62 | 26.40 | 26.62 | 1,836 | +0.22(+0.85%) |
Mar 21, 2018 | 27.00 | 27.00 | 26.40 | 26.40 | 5,686 | -0.27(-1.01%) |
Mar 20, 2018 | 26.69 | 26.75 | 26.56 | 26.67 | 6,186 | -0.18(-0.67%) |
Mar 19, 2018 | 27.00 | 27.00 | 26.66 | 26.85 | 4,345 | +0.35(+1.32%) |
Mar 16, 2018 | 26.00 | 26.50 | 26.00 | 26.50 | 1,553 | +0.64(+2.49%) |
Mar 15, 2018 | 25.05 | 26.27 | 25.05 | 25.86 | 831 | -0.19(-0.75%) |
Mar 13, 2018 | 26.05 | 26.05 | 26.05 | 101 | -0.25(-0.95%) | |
Mar 12, 2018 | 26.00 | 26.30 | 25.85 | 26.30 | 2,173 | +0.30(+1.15%) |
Mar 09, 2018 | 26.49 | 26.49 | 26.00 | 26.00 | 1,450 | -0.41(-1.55%) |
Mar 08, 2018 | 26.49 | 26.49 | 26.06 | 26.41 | 1,904 | +0.16(+0.61%) |
Mar 07, 2018 | 26.25 | 26.25 | 1,465 | +0.21(+0.81%) | ||
Mar 06, 2018 | 26.81 | 26.81 | 26.04 | 26.04 | 1,127 | -0.76(-2.85%) |