Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.79 | 28.82 | 27.67 | 27.74 | 902,197 | -1.14(-3.95%) |
May 30, 2018 | 28.94 | 29.24 | 28.61 | 28.88 | 558,548 | -0.05(-0.16%) |
May 29, 2018 | 29.17 | 29.38 | 28.57 | 28.93 | 439,922 | -0.33(-1.13%) |
May 25, 2018 | 29.26 | 29.26 | 29.26 | 0 | +0.56(+1.96%) | |
May 24, 2018 | 28.50 | 28.72 | 28.25 | 28.70 | 607,213 | +0.19(+0.65%) |
May 23, 2018 | 28.44 | 28.68 | 27.84 | 28.51 | 713,461 | +0.13(+0.46%) |
May 22, 2018 | 28.00 | 28.51 | 27.78 | 28.38 | 618,989 | +0.39(+1.38%) |
May 21, 2018 | 27.80 | 29.02 | 27.65 | 28.00 | 837,684 | +0.35(+1.26%) |
May 18, 2018 | 27.60 | 27.70 | 27.05 | 27.65 | 403,998 | +0.12(+0.42%) |
May 17, 2018 | 27.38 | 27.70 | 27.32 | 27.53 | 393,491 | +0.13(+0.48%) |
May 16, 2018 | 26.65 | 27.49 | 26.65 | 27.40 | 486,448 | +0.83(+3.11%) |
May 15, 2018 | 26.53 | 26.81 | 26.29 | 26.58 | 344,806 | -0.05(-0.17%) |
May 14, 2018 | 26.68 | 27.11 | 26.55 | 26.62 | 383,346 | -0.02(-0.09%) |
May 11, 2018 | 26.51 | 26.95 | 26.43 | 26.64 | 445,197 | +0.21(+0.78%) |
May 10, 2018 | 26.87 | 26.88 | 26.12 | 26.44 | 565,925 | -0.46(-1.71%) |
May 09, 2018 | 26.04 | 26.93 | 25.66 | 26.90 | 833,652 | +0.87(+3.32%) |
May 08, 2018 | 27.07 | 27.18 | 24.36 | 26.03 | 2,096,541 | -1.18(-4.33%) |
May 07, 2018 | 27.01 | 28.30 | 25.85 | 27.21 | 2,221,857 | +0.94(+3.59%) |
May 04, 2018 | 25.93 | 26.32 | 25.61 | 26.27 | 1,359,391 | +0.25(+0.94%) |
May 03, 2018 | 25.92 | 26.33 | 25.69 | 26.02 | 937,564 | -0.02(-0.06%) |
May 02, 2018 | 26.23 | 26.69 | 25.99 | 26.04 | 1,025,837 | -0.23(-0.87%) |
May 01, 2018 | 25.62 | 26.32 | 25.51 | 26.27 | 632,544 | +0.64(+2.51%) |
Apr 30, 2018 | 26.27 | 26.79 | 25.50 | 25.63 | 1,141,559 | -0.58(-2.22%) |
Apr 27, 2018 | 26.73 | 26.86 | 25.69 | 26.21 | 665,925 | -0.47(-1.75%) |
Apr 26, 2018 | 26.40 | 26.75 | 26.12 | 26.68 | 303,967 | +0.41(+1.55%) |
Apr 25, 2018 | 26.54 | 26.64 | 25.66 | 26.27 | 805,604 | -0.22(-0.84%) |
Apr 24, 2018 | 26.95 | 27.24 | 26.36 | 26.49 | 1,183,804 | -0.47(-1.73%) |
Apr 23, 2018 | 27.43 | 27.76 | 26.87 | 26.96 | 856,122 | -0.38(-1.40%) |
Apr 20, 2018 | 27.53 | 27.85 | 27.08 | 27.34 | 946,249 | -0.27(-0.97%) |
Apr 19, 2018 | 28.49 | 28.67 | 27.52 | 27.61 | 543,227 | -0.87(-3.07%) |
Apr 18, 2018 | 28.41 | 29.03 | 28.28 | 28.48 | 707,274 | -0.05(-0.16%) |
Apr 17, 2018 | 28.46 | 29.05 | 28.20 | 28.53 | 981,850 | +0.19(+0.68%) |
Apr 16, 2018 | 29.36 | 29.68 | 27.96 | 28.34 | 1,850,566 | -0.93(-3.19%) |
Apr 13, 2018 | 31.77 | 31.98 | 29.14 | 29.27 | 1,108,520 | -2.40(-7.59%) |
Apr 12, 2018 | 31.52 | 31.96 | 31.52 | 31.68 | 271,797 | +0.23(+0.73%) |
Apr 11, 2018 | 31.45 | 31.93 | 31.34 | 31.45 | 254,259 | -0.14(-0.44%) |
Apr 10, 2018 | 31.59 | 32.10 | 31.44 | 31.58 | 312,133 | +0.38(+1.23%) |
Apr 09, 2018 | 31.62 | 32.04 | 30.92 | 31.20 | 557,864 | -0.34(-1.09%) |
Apr 06, 2018 | 31.75 | 32.17 | 31.13 | 31.55 | 498,298 | -0.41(-1.29%) |
Apr 05, 2018 | 31.81 | 32.07 | 31.10 | 31.96 | 450,858 | +0.28(+0.87%) |
Apr 04, 2018 | 30.32 | 31.83 | 30.01 | 31.68 | 467,076 | +1.03(+3.37%) |
Apr 03, 2018 | 31.63 | 32.36 | 30.50 | 30.65 | 545,688 | -0.92(-2.91%) |
Apr 02, 2018 | 31.94 | 32.43 | 31.42 | 31.57 | 636,175 | -0.41(-1.27%) |
Mar 29, 2018 | 31.97 | 31.97 | 31.97 | 0 | -0.49(-1.51%) | |
Mar 28, 2018 | 31.96 | 32.62 | 31.70 | 32.47 | 417,626 | +0.35(+1.10%) |
Mar 27, 2018 | 33.25 | 33.61 | 31.88 | 32.11 | 603,770 | -0.93(-2.83%) |
Mar 26, 2018 | 32.00 | 33.28 | 31.90 | 33.05 | 1,048,933 | +1.49(+4.73%) |
Mar 23, 2018 | 33.96 | 34.05 | 31.40 | 31.55 | 930,265 | -2.50(-7.33%) |
Mar 22, 2018 | 34.03 | 34.49 | 33.82 | 34.05 | 518,003 | -0.15(-0.45%) |
Mar 21, 2018 | 33.80 | 34.34 | 33.69 | 34.20 | 371,318 | +0.26(+0.77%) |
Mar 20, 2018 | 33.08 | 34.22 | 32.59 | 33.94 | 668,769 | +0.90(+2.71%) |
Mar 19, 2018 | 32.92 | 33.20 | 31.92 | 33.05 | 568,817 | -0.09(-0.28%) |
Mar 16, 2018 | 35.37 | 35.87 | 32.96 | 33.14 | 1,465,073 | -2.24(-6.34%) |
Mar 15, 2018 | 35.70 | 36.46 | 35.35 | 35.38 | 575,227 | -0.22(-0.62%) |
Mar 14, 2018 | 35.74 | 36.06 | 35.30 | 35.60 | 378,639 | -0.20(-0.56%) |
Mar 13, 2018 | 36.24 | 36.82 | 35.70 | 35.80 | 416,652 | -0.29(-0.81%) |
Mar 12, 2018 | 36.10 | 36.93 | 35.84 | 36.10 | 503,317 | +0.29(+0.81%) |
Mar 09, 2018 | 36.45 | 36.57 | 35.42 | 35.80 | 499,950 | -0.47(-1.31%) |
Mar 08, 2018 | 35.42 | 37.01 | 35.41 | 36.28 | 630,204 | +0.91(+2.58%) |
Mar 07, 2018 | 34.87 | 35.41 | 34.58 | 35.37 | 355,061 | +0.34(+0.98%) |
Mar 06, 2018 | 34.41 | 35.14 | 34.29 | 35.02 | 351,529 | +0.66(+1.92%) |
Mar 05, 2018 | 34.06 | 34.52 | 33.47 | 34.36 | 380,687 | +0.15(+0.43%) |
Mar 02, 2018 | 33.98 | 34.46 | 33.30 | 34.22 | 560,599 | -0.09(-0.27%) |