Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.89 | 32.02 | 31.41 | 31.71 | 119,347 | -0.24(-0.76%) |
May 30, 2018 | 31.79 | 32.51 | 31.79 | 31.96 | 87,145 | +0.17(+0.54%) |
May 29, 2018 | 31.09 | 31.91 | 30.93 | 31.79 | 121,564 | +0.55(+1.76%) |
May 25, 2018 | 31.24 | 31.24 | 31.24 | 0 | +0.65(+2.12%) | |
May 24, 2018 | 30.82 | 31.63 | 30.37 | 30.59 | 108,364 | -0.28(-0.89%) |
May 23, 2018 | 30.67 | 30.96 | 30.41 | 30.86 | 111,933 | +0.16(+0.53%) |
May 22, 2018 | 31.12 | 31.46 | 30.51 | 30.70 | 84,830 | -0.37(-1.18%) |
May 21, 2018 | 31.32 | 31.54 | 30.85 | 31.06 | 88,708 | -0.11(-0.36%) |
May 18, 2018 | 31.46 | 31.96 | 31.05 | 31.18 | 80,169 | -0.12(-0.40%) |
May 17, 2018 | 31.01 | 31.48 | 30.44 | 31.30 | 86,777 | +0.30(+0.95%) |
May 16, 2018 | 30.75 | 31.18 | 30.36 | 31.01 | 57,693 | +0.37(+1.20%) |
May 15, 2018 | 30.70 | 31.23 | 30.28 | 30.64 | 75,227 | +0.14(+0.45%) |
May 14, 2018 | 30.66 | 30.74 | 29.94 | 30.50 | 85,849 | -0.16(-0.53%) |
May 11, 2018 | 30.54 | 31.11 | 30.44 | 30.66 | 65,422 | +0.22(+0.71%) |
May 10, 2018 | 30.51 | 30.51 | 29.95 | 30.45 | 61,702 | -0.03(-0.09%) |
May 09, 2018 | 30.84 | 31.06 | 30.01 | 30.47 | 119,230 | -0.37(-1.19%) |
May 08, 2018 | 30.12 | 31.07 | 30.12 | 30.84 | 140,125 | +0.72(+2.39%) |
May 07, 2018 | 30.32 | 31.22 | 29.56 | 30.12 | 169,107 | -0.09(-0.30%) |
May 04, 2018 | 27.96 | 30.61 | 27.39 | 30.21 | 123,373 | +2.47(+8.91%) |
May 03, 2018 | 28.25 | 29.86 | 27.34 | 27.74 | 127,076 | +0.75(+2.79%) |
May 02, 2018 | 25.73 | 27.55 | 25.73 | 26.99 | 64,519 | +1.23(+4.76%) |
May 01, 2018 | 26.08 | 26.61 | 25.24 | 25.76 | 88,031 | -0.37(-1.40%) |
Apr 30, 2018 | 25.61 | 26.40 | 25.47 | 26.13 | 92,670 | +0.65(+2.55%) |
Apr 27, 2018 | 26.00 | 26.05 | 25.48 | 25.48 | 32,230 | -0.51(-1.97%) |
Apr 26, 2018 | 26.29 | 26.33 | 25.91 | 25.99 | 25,556 | -0.14(-0.53%) |
Apr 25, 2018 | 26.40 | 26.64 | 26.04 | 26.13 | 37,528 | -0.37(-1.39%) |
Apr 24, 2018 | 27.15 | 27.47 | 26.03 | 26.50 | 69,261 | -0.54(-1.99%) |
Apr 23, 2018 | 27.93 | 27.93 | 26.55 | 27.03 | 94,267 | -0.79(-2.85%) |
Apr 20, 2018 | 26.99 | 27.83 | 26.91 | 27.83 | 36,466 | +0.76(+2.81%) |
Apr 19, 2018 | 27.29 | 27.58 | 26.46 | 27.07 | 31,142 | -0.23(-0.84%) |
Apr 18, 2018 | 27.44 | 27.83 | 26.60 | 27.30 | 74,919 | -0.20(-0.74%) |
Apr 17, 2018 | 27.34 | 27.68 | 26.44 | 27.50 | 101,069 | +0.30(+1.11%) |
Apr 16, 2018 | 27.26 | 27.53 | 26.50 | 27.20 | 39,686 | +0.09(+0.34%) |
Apr 13, 2018 | 27.03 | 27.51 | 26.64 | 27.11 | 50,895 | +0.17(+0.63%) |
Apr 12, 2018 | 25.85 | 27.16 | 25.85 | 26.94 | 57,759 | +1.30(+5.06%) |
Apr 11, 2018 | 26.06 | 26.38 | 25.19 | 25.64 | 46,238 | -0.50(-1.93%) |
Apr 10, 2018 | 25.67 | 26.47 | 25.56 | 26.14 | 75,432 | +0.73(+2.86%) |
Apr 09, 2018 | 24.99 | 26.56 | 24.99 | 25.42 | 69,447 | +0.45(+1.81%) |
Apr 06, 2018 | 25.36 | 25.55 | 24.12 | 24.96 | 89,368 | -0.54(-2.13%) |
Apr 05, 2018 | 26.13 | 26.42 | 24.94 | 25.51 | 59,946 | -0.36(-1.39%) |
Apr 04, 2018 | 24.66 | 26.06 | 24.52 | 25.87 | 65,453 | +0.87(+3.49%) |
Apr 03, 2018 | 24.64 | 25.55 | 23.99 | 25.00 | 128,993 | +0.47(+1.90%) |
Apr 02, 2018 | 25.99 | 26.05 | 24.01 | 24.53 | 237,381 | -1.52(-5.84%) |
Mar 29, 2018 | 26.05 | 26.05 | 26.05 | 0 | +1.01(+4.03%) | |
Mar 28, 2018 | 25.07 | 25.82 | 24.49 | 25.04 | 67,624 | -0.01(-0.04%) |
Mar 27, 2018 | 25.18 | 26.91 | 24.66 | 25.05 | 118,200 | +0.03(+0.10%) |
Mar 26, 2018 | 26.00 | 26.20 | 24.65 | 25.03 | 169,777 | -0.57(-2.23%) |
Mar 23, 2018 | 25.83 | 26.56 | 24.49 | 25.60 | 79,853 | -0.22(-0.84%) |
Mar 22, 2018 | 26.63 | 27.18 | 25.65 | 25.81 | 68,704 | -0.98(-3.67%) |
Mar 21, 2018 | 26.52 | 27.34 | 26.05 | 26.79 | 109,970 | +0.27(+1.01%) |
Mar 20, 2018 | 26.73 | 27.97 | 26.00 | 26.53 | 126,851 | -0.22(-0.81%) |
Mar 19, 2018 | 25.35 | 26.96 | 23.81 | 26.74 | 182,305 | +1.39(+5.50%) |
Mar 16, 2018 | 24.78 | 25.78 | 23.90 | 25.35 | 236,795 | +0.69(+2.82%) |
Mar 15, 2018 | 22.00 | 25.73 | 21.99 | 24.65 | 228,457 | +3.74(+17.88%) |
Mar 14, 2018 | 21.46 | 21.51 | 20.69 | 20.91 | 63,854 | -0.46(-2.15%) |
Mar 13, 2018 | 21.53 | 21.78 | 21.02 | 21.37 | 44,388 | -0.05(-0.21%) |
Mar 12, 2018 | 21.28 | 21.93 | 19.33 | 21.42 | 99,535 | +0.14(+0.68%) |
Mar 09, 2018 | 20.58 | 21.45 | 20.37 | 21.27 | 107,160 | +0.77(+3.77%) |
Mar 08, 2018 | 20.54 | 20.76 | 20.05 | 20.50 | 43,455 | +0.01(+0.06%) |
Mar 07, 2018 | 20.22 | 20.81 | 20.13 | 20.49 | 65,639 | +0.10(+0.51%) |
Mar 06, 2018 | 20.36 | 20.69 | 20.00 | 20.38 | 23,276 | +0.09(+0.45%) |
Mar 05, 2018 | 20.37 | 20.68 | 19.95 | 20.29 | 39,533 | -0.20(-0.96%) |
Mar 02, 2018 | 20.24 | 21.24 | 19.79 | 20.49 | 54,182 | +0.03(+0.13%) |