Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.86 | 30.86 | 30.03 | 30.10 | 258,688 | -0.73(-2.37%) |
May 30, 2018 | 30.95 | 31.39 | 27.90 | 30.83 | 474,602 | +0.03(+0.10%) |
May 29, 2018 | 30.45 | 30.87 | 29.89 | 30.80 | 158,424 | +0.16(+0.52%) |
May 25, 2018 | 30.64 | 30.64 | 30.64 | 0 | +0.90(+3.03%) | |
May 24, 2018 | 29.25 | 29.89 | 29.09 | 29.74 | 194,893 | +0.52(+1.78%) |
May 23, 2018 | 28.87 | 29.43 | 28.87 | 29.22 | 103,682 | +0.30(+1.04%) |
May 22, 2018 | 29.29 | 29.86 | 28.73 | 28.92 | 159,045 | -0.34(-1.16%) |
May 21, 2018 | 30.01 | 30.03 | 29.21 | 29.26 | 181,971 | -0.62(-2.07%) |
May 18, 2018 | 30.24 | 30.29 | 29.78 | 29.88 | 170,076 | -0.27(-0.90%) |
May 17, 2018 | 29.59 | 30.22 | 29.44 | 30.15 | 319,069 | +0.59(+2.00%) |
May 16, 2018 | 29.10 | 29.89 | 28.99 | 29.56 | 378,582 | +0.46(+1.58%) |
May 15, 2018 | 28.10 | 29.27 | 27.87 | 29.10 | 411,583 | +0.93(+3.30%) |
May 14, 2018 | 27.96 | 28.49 | 27.62 | 28.17 | 246,951 | +0.16(+0.57%) |
May 11, 2018 | 27.79 | 28.17 | 27.24 | 28.01 | 245,268 | +0.29(+1.05%) |
May 10, 2018 | 27.91 | 28.25 | 27.56 | 27.72 | 210,555 | -0.12(-0.43%) |
May 09, 2018 | 28.35 | 28.45 | 27.65 | 27.84 | 178,091 | -0.46(-1.63%) |
May 08, 2018 | 28.21 | 28.70 | 27.30 | 28.30 | 238,672 | -0.04(-0.14%) |
May 07, 2018 | 26.82 | 28.77 | 26.53 | 28.34 | 320,698 | +1.70(+6.38%) |
May 04, 2018 | 27.00 | 27.10 | 26.42 | 26.64 | 288,015 | -0.35(-1.30%) |
May 03, 2018 | 24.00 | 27.62 | 23.00 | 26.99 | 861,009 | +3.70(+15.89%) |
May 02, 2018 | 23.29 | 23.84 | 23.12 | 23.29 | 221,316 | -0.03(-0.13%) |
May 01, 2018 | 22.79 | 23.36 | 22.52 | 23.32 | 174,930 | +0.47(+2.06%) |
Apr 30, 2018 | 23.15 | 23.40 | 21.88 | 22.85 | 145,147 | -0.31(-1.34%) |
Apr 27, 2018 | 22.88 | 23.37 | 22.88 | 23.16 | 123,867 | +0.22(+0.96%) |
Apr 26, 2018 | 22.75 | 23.03 | 22.58 | 22.94 | 107,852 | +0.20(+0.88%) |
Apr 25, 2018 | 22.52 | 22.87 | 22.37 | 22.74 | 109,520 | +0.14(+0.62%) |
Apr 24, 2018 | 22.54 | 22.70 | 22.37 | 22.60 | 144,245 | +0.10(+0.44%) |
Apr 23, 2018 | 22.58 | 22.74 | 22.21 | 22.50 | 142,904 | -0.02(-0.09%) |
Apr 20, 2018 | 22.59 | 22.77 | 22.31 | 22.52 | 78,387 | -0.17(-0.75%) |
Apr 19, 2018 | 23.11 | 23.11 | 22.56 | 22.69 | 101,083 | -0.54(-2.32%) |
Apr 18, 2018 | 23.35 | 23.67 | 22.56 | 23.23 | 102,144 | -0.12(-0.51%) |
Apr 17, 2018 | 22.83 | 23.43 | 22.37 | 23.35 | 142,017 | +0.66(+2.91%) |
Apr 16, 2018 | 23.01 | 23.02 | 22.60 | 22.69 | 116,107 | -0.20(-0.87%) |
Apr 13, 2018 | 23.41 | 23.41 | 22.70 | 22.89 | 88,935 | -0.49(-2.10%) |
Apr 12, 2018 | 23.41 | 23.66 | 23.03 | 23.38 | 197,052 | +0.08(+0.34%) |
Apr 11, 2018 | 22.99 | 23.48 | 22.99 | 23.30 | 105,539 | +0.20(+0.87%) |
Apr 10, 2018 | 22.74 | 23.30 | 22.36 | 23.10 | 136,553 | +0.53(+2.35%) |
Apr 09, 2018 | 23.00 | 23.00 | 22.44 | 22.57 | 123,578 | -0.30(-1.31%) |
Apr 06, 2018 | 23.11 | 23.48 | 22.63 | 22.87 | 153,080 | -0.33(-1.42%) |
Apr 05, 2018 | 22.92 | 23.42 | 22.48 | 23.20 | 164,670 | +0.43(+1.89%) |
Apr 04, 2018 | 21.92 | 22.98 | 21.91 | 22.77 | 244,691 | +0.54(+2.43%) |
Apr 03, 2018 | 21.82 | 22.37 | 21.49 | 22.23 | 585,583 | +0.50(+2.30%) |
Apr 02, 2018 | 21.86 | 22.25 | 20.89 | 21.73 | 404,744 | -0.20(-0.91%) |
Mar 29, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.08(-0.36%) | |
Mar 28, 2018 | 22.11 | 22.85 | 21.64 | 22.01 | 213,610 | -0.08(-0.36%) |
Mar 27, 2018 | 22.56 | 22.64 | 21.80 | 22.09 | 208,857 | -0.38(-1.69%) |
Mar 26, 2018 | 22.45 | 22.57 | 22.18 | 22.47 | 186,272 | +0.35(+1.58%) |
Mar 23, 2018 | 23.21 | 23.30 | 22.11 | 22.12 | 199,586 | -1.05(-4.53%) |
Mar 22, 2018 | 23.75 | 24.15 | 23.12 | 23.17 | 202,298 | -0.79(-3.30%) |
Mar 21, 2018 | 23.89 | 24.31 | 23.47 | 23.96 | 146,337 | +0.06(+0.25%) |
Mar 20, 2018 | 24.01 | 24.09 | 23.34 | 23.90 | 132,794 | -0.02(-0.08%) |
Mar 19, 2018 | 24.43 | 24.71 | 23.45 | 23.92 | 224,358 | -0.62(-2.53%) |
Mar 16, 2018 | 24.01 | 24.67 | 24.01 | 24.54 | 383,027 | +0.54(+2.25%) |
Mar 15, 2018 | 24.84 | 24.91 | 23.98 | 24.00 | 184,998 | -0.69(-2.79%) |
Mar 14, 2018 | 25.54 | 25.54 | 24.65 | 24.69 | 191,938 | -0.71(-2.80%) |
Mar 13, 2018 | 26.72 | 26.84 | 25.26 | 25.40 | 291,920 | -1.20(-4.51%) |
Mar 12, 2018 | 25.93 | 26.74 | 25.72 | 26.60 | 294,729 | +0.70(+2.70%) |
Mar 09, 2018 | 25.97 | 26.27 | 25.43 | 25.90 | 360,737 | +0.12(+0.47%) |
Mar 08, 2018 | 25.60 | 25.88 | 25.30 | 25.78 | 198,985 | +0.26(+1.02%) |
Mar 07, 2018 | 24.75 | 25.61 | 23.47 | 25.52 | 193,851 | +0.59(+2.37%) |
Mar 06, 2018 | 23.98 | 24.98 | 23.77 | 24.93 | 221,779 | +0.97(+4.05%) |
Mar 05, 2018 | 24.03 | 24.31 | 23.86 | 23.96 | 159,443 | -0.15(-0.62%) |
Mar 02, 2018 | 23.28 | 24.19 | 23.28 | 24.11 | 248,621 | +0.61(+2.60%) |