Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.58 | 29.70 | 28.30 | 29.38 | 254,020 | +0.83(+2.91%) |
May 30, 2018 | 27.83 | 28.79 | 27.79 | 28.55 | 115,227 | +0.74(+2.66%) |
May 29, 2018 | 27.44 | 27.98 | 27.05 | 27.81 | 120,524 | +0.14(+0.51%) |
May 25, 2018 | 27.67 | 27.67 | 27.67 | 0 | +0.16(+0.58%) | |
May 24, 2018 | 27.74 | 27.85 | 27.30 | 27.51 | 169,874 | -0.31(-1.11%) |
May 23, 2018 | 28.11 | 28.99 | 26.65 | 27.82 | 201,984 | -0.36(-1.28%) |
May 22, 2018 | 29.58 | 29.73 | 27.76 | 28.18 | 272,400 | -1.34(-4.54%) |
May 21, 2018 | 29.39 | 29.77 | 29.09 | 29.52 | 71,673 | +0.23(+0.79%) |
May 18, 2018 | 29.18 | 29.37 | 28.75 | 29.29 | 76,432 | +0.30(+1.03%) |
May 17, 2018 | 29.17 | 29.31 | 28.93 | 28.99 | 72,374 | -0.17(-0.58%) |
May 16, 2018 | 29.05 | 29.25 | 28.74 | 29.16 | 79,327 | +0.17(+0.59%) |
May 15, 2018 | 28.16 | 29.20 | 28.15 | 28.99 | 167,745 | +0.62(+2.19%) |
May 14, 2018 | 27.98 | 28.57 | 27.78 | 28.37 | 105,731 | +0.40(+1.43%) |
May 11, 2018 | 28.27 | 28.64 | 27.77 | 27.97 | 71,563 | -0.32(-1.13%) |
May 10, 2018 | 28.11 | 28.63 | 27.74 | 28.29 | 72,270 | +0.25(+0.89%) |
May 09, 2018 | 27.67 | 28.09 | 27.35 | 28.04 | 76,203 | +0.40(+1.45%) |
May 08, 2018 | 27.75 | 27.94 | 27.28 | 27.64 | 129,653 | -0.53(-1.88%) |
May 07, 2018 | 27.98 | 28.20 | 26.64 | 28.17 | 73,900 | +0.18(+0.64%) |
May 04, 2018 | 26.83 | 28.02 | 25.77 | 27.99 | 120,460 | +1.13(+4.21%) |
May 03, 2018 | 27.81 | 28.22 | 25.95 | 26.86 | 446,308 | -1.08(-3.87%) |
May 02, 2018 | 27.91 | 28.88 | 27.82 | 27.94 | 421,354 | +0.08(+0.29%) |
May 01, 2018 | 27.42 | 28.21 | 26.74 | 27.86 | 309,608 | +0.48(+1.75%) |
Apr 30, 2018 | 26.50 | 27.80 | 26.22 | 27.38 | 268,352 | +0.96(+3.63%) |
Apr 27, 2018 | 26.47 | 26.47 | 25.32 | 26.42 | 140,481 | +0.01(+0.04%) |
Apr 26, 2018 | 24.66 | 26.56 | 23.80 | 26.41 | 431,698 | +1.26(+5.01%) |
Apr 25, 2018 | 25.55 | 25.55 | 24.66 | 25.15 | 145,092 | -0.47(-1.83%) |
Apr 24, 2018 | 26.05 | 26.13 | 24.86 | 25.62 | 87,777 | -0.38(-1.46%) |
Apr 23, 2018 | 25.61 | 26.35 | 25.22 | 26.00 | 89,614 | +0.48(+1.88%) |
Apr 20, 2018 | 25.52 | 25.79 | 25.35 | 25.52 | 102,990 | -0.09(-0.35%) |
Apr 19, 2018 | 25.78 | 26.63 | 25.37 | 25.61 | 155,448 | -0.24(-0.93%) |
Apr 18, 2018 | 26.00 | 26.56 | 25.72 | 25.85 | 172,550 | -0.11(-0.42%) |
Apr 17, 2018 | 25.75 | 26.13 | 25.64 | 25.96 | 127,196 | +0.26(+1.01%) |
Apr 16, 2018 | 25.55 | 25.90 | 25.28 | 25.70 | 84,557 | +0.30(+1.18%) |
Apr 13, 2018 | 26.08 | 26.08 | 25.31 | 25.40 | 96,259 | -0.59(-2.27%) |
Apr 12, 2018 | 25.92 | 26.35 | 25.58 | 25.99 | 90,016 | +0.21(+0.81%) |
Apr 11, 2018 | 26.29 | 26.59 | 25.69 | 25.78 | 90,208 | -0.67(-2.53%) |
Apr 10, 2018 | 26.32 | 26.71 | 25.89 | 26.45 | 129,914 | +0.46(+1.77%) |
Apr 09, 2018 | 26.09 | 26.76 | 25.61 | 25.99 | 126,924 | +0.17(+0.66%) |
Apr 06, 2018 | 25.44 | 26.30 | 25.44 | 25.82 | 117,512 | +0.07(+0.27%) |
Apr 05, 2018 | 27.56 | 27.56 | 25.13 | 25.75 | 448,007 | -1.97(-7.11%) |
Apr 04, 2018 | 26.96 | 28.25 | 26.96 | 27.72 | 111,774 | +0.26(+0.95%) |
Apr 03, 2018 | 26.76 | 27.77 | 26.10 | 27.46 | 250,714 | +1.17(+4.45%) |
Apr 02, 2018 | 26.46 | 27.31 | 25.65 | 26.29 | 182,176 | -0.27(-1.02%) |
Mar 29, 2018 | 26.56 | 26.56 | 26.56 | 0 | +1.16(+4.57%) | |
Mar 28, 2018 | 24.76 | 25.93 | 24.76 | 25.40 | 131,478 | +0.64(+2.58%) |
Mar 27, 2018 | 25.49 | 25.97 | 24.59 | 24.76 | 138,256 | -0.70(-2.75%) |
Mar 26, 2018 | 25.47 | 25.72 | 24.53 | 25.46 | 131,508 | +0.29(+1.15%) |
Mar 23, 2018 | 26.37 | 27.16 | 25.10 | 25.17 | 123,636 | -1.10(-4.19%) |
Mar 22, 2018 | 26.14 | 26.87 | 26.14 | 26.27 | 287,766 | -0.21(-0.79%) |
Mar 21, 2018 | 28.31 | 28.63 | 26.43 | 26.48 | 305,131 | -1.90(-6.69%) |
Mar 20, 2018 | 28.65 | 28.94 | 28.11 | 28.38 | 142,960 | -0.14(-0.49%) |
Mar 19, 2018 | 28.75 | 29.01 | 27.88 | 28.52 | 279,292 | -0.35(-1.21%) |
Mar 16, 2018 | 28.55 | 29.53 | 28.30 | 28.87 | 203,138 | +0.32(+1.12%) |
Mar 15, 2018 | 29.09 | 29.52 | 28.24 | 28.55 | 106,409 | -0.44(-1.52%) |
Mar 14, 2018 | 29.50 | 29.95 | 28.95 | 28.99 | 101,842 | -0.31(-1.06%) |
Mar 13, 2018 | 29.81 | 30.39 | 29.20 | 29.30 | 105,265 | -0.43(-1.45%) |
Mar 12, 2018 | 29.42 | 30.47 | 29.42 | 29.73 | 156,591 | +0.36(+1.23%) |
Mar 09, 2018 | 28.94 | 29.78 | 28.62 | 29.37 | 168,991 | +0.55(+1.91%) |
Mar 08, 2018 | 28.94 | 29.11 | 28.14 | 28.82 | 111,305 | +0.09(+0.31%) |
Mar 07, 2018 | 28.52 | 29.28 | 28.39 | 28.73 | 135,560 | +0.00(+0.00%) |
Mar 06, 2018 | 28.36 | 29.19 | 28.09 | 28.73 | 132,826 | +0.37(+1.30%) |
Mar 05, 2018 | 27.48 | 28.81 | 27.36 | 28.36 | 136,084 | +0.63(+2.27%) |
Mar 02, 2018 | 26.72 | 27.99 | 26.43 | 27.73 | 136,360 | +0.72(+2.67%) |