Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.22 | 31.74 | 30.22 | 31.74 | 117,297 | +1.67(+5.55%) |
May 30, 2018 | 30.00 | 31.70 | 29.77 | 30.07 | 91,997 | +0.29(+0.97%) |
May 29, 2018 | 29.87 | 30.00 | 28.97 | 29.78 | 48,551 | -0.26(-0.87%) |
May 25, 2018 | 30.04 | 30.04 | 30.04 | 0 | -0.32(-1.05%) | |
May 24, 2018 | 31.00 | 31.39 | 29.48 | 30.36 | 153,509 | +1.13(+3.87%) |
May 23, 2018 | 28.41 | 29.94 | 28.41 | 29.23 | 86,276 | +0.50(+1.74%) |
May 22, 2018 | 32.48 | 32.50 | 28.49 | 28.73 | 138,424 | -3.74(-11.52%) |
May 21, 2018 | 30.08 | 32.89 | 30.00 | 32.47 | 165,085 | +2.85(+9.62%) |
May 18, 2018 | 29.24 | 29.96 | 28.55 | 29.62 | 52,253 | +0.40(+1.37%) |
May 17, 2018 | 28.38 | 29.25 | 28.02 | 29.22 | 41,464 | +0.95(+3.36%) |
May 16, 2018 | 28.42 | 29.00 | 27.73 | 28.27 | 70,838 | +0.19(+0.68%) |
May 15, 2018 | 28.38 | 28.64 | 27.08 | 28.08 | 62,718 | -0.65(-2.26%) |
May 14, 2018 | 29.00 | 29.10 | 27.65 | 28.73 | 86,569 | -0.26(-0.90%) |
May 11, 2018 | 28.78 | 29.00 | 28.11 | 28.99 | 64,714 | +0.42(+1.47%) |
May 10, 2018 | 27.20 | 29.08 | 26.37 | 28.57 | 112,868 | +1.80(+6.72%) |
May 09, 2018 | 26.79 | 27.11 | 25.97 | 26.77 | 45,924 | -0.17(-0.63%) |
May 08, 2018 | 26.30 | 27.47 | 25.86 | 26.94 | 156,291 | +0.64(+2.43%) |
May 07, 2018 | 26.02 | 26.30 | 25.53 | 26.30 | 67,402 | +0.58(+2.26%) |
May 04, 2018 | 25.57 | 25.98 | 24.70 | 25.72 | 39,913 | +0.02(+0.08%) |
May 03, 2018 | 25.98 | 25.98 | 24.70 | 25.70 | 23,068 | +0.12(+0.47%) |
May 02, 2018 | 26.00 | 26.20 | 25.18 | 25.58 | 56,509 | -0.44(-1.69%) |
May 01, 2018 | 25.50 | 26.09 | 25.13 | 26.02 | 40,102 | +0.64(+2.52%) |
Apr 30, 2018 | 25.08 | 26.20 | 24.77 | 25.38 | 56,140 | +0.00(+0.00%) |
Apr 27, 2018 | 26.20 | 26.20 | 24.68 | 25.38 | 47,297 | -0.63(-2.42%) |
Apr 26, 2018 | 25.32 | 26.20 | 25.08 | 26.01 | 58,408 | +0.95(+3.79%) |
Apr 25, 2018 | 24.21 | 25.33 | 23.98 | 25.06 | 46,072 | +0.65(+2.66%) |
Apr 24, 2018 | 26.00 | 26.00 | 23.41 | 24.41 | 103,520 | -1.54(-5.93%) |
Apr 23, 2018 | 24.83 | 25.99 | 24.72 | 25.95 | 110,454 | +1.06(+4.26%) |
Apr 20, 2018 | 25.13 | 25.65 | 24.57 | 24.89 | 100,339 | -0.01(-0.04%) |
Apr 19, 2018 | 26.24 | 26.24 | 24.59 | 24.90 | 124,060 | -1.28(-4.89%) |
Apr 18, 2018 | 26.21 | 26.34 | 25.21 | 26.18 | 76,663 | +0.19(+0.73%) |
Apr 17, 2018 | 26.00 | 26.31 | 25.60 | 25.99 | 107,651 | +0.14(+0.54%) |
Apr 16, 2018 | 25.75 | 26.38 | 25.00 | 25.85 | 116,812 | +0.10(+0.39%) |
Apr 13, 2018 | 24.19 | 27.26 | 24.19 | 25.75 | 216,508 | +1.63(+6.76%) |
Apr 12, 2018 | 24.00 | 24.85 | 23.60 | 24.12 | 72,679 | -0.14(-0.58%) |
Apr 11, 2018 | 24.39 | 24.85 | 23.37 | 24.26 | 23,672 | -0.10(-0.41%) |
Apr 10, 2018 | 24.46 | 25.01 | 23.88 | 24.36 | 25,501 | +0.08(+0.33%) |
Apr 09, 2018 | 24.70 | 25.50 | 23.82 | 24.28 | 62,576 | +0.01(+0.04%) |
Apr 06, 2018 | 25.15 | 25.65 | 24.01 | 24.27 | 75,853 | -1.42(-5.53%) |
Apr 05, 2018 | 26.00 | 26.82 | 25.20 | 25.69 | 147,219 | +0.29(+1.14%) |
Apr 04, 2018 | 22.14 | 26.19 | 21.89 | 25.40 | 178,729 | +2.76(+12.19%) |
Apr 03, 2018 | 21.47 | 23.63 | 21.47 | 22.64 | 53,062 | +1.17(+5.45%) |
Apr 02, 2018 | 22.00 | 23.00 | 21.01 | 21.47 | 58,191 | -0.53(-2.41%) |
Mar 29, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.58(+2.71%) | |
Mar 28, 2018 | 21.16 | 22.86 | 20.01 | 21.42 | 63,850 | -0.58(-2.64%) |
Mar 27, 2018 | 24.14 | 24.15 | 21.08 | 22.00 | 150,679 | -1.66(-7.02%) |
Mar 26, 2018 | 23.29 | 23.80 | 22.53 | 23.66 | 116,829 | +0.66(+2.87%) |
Mar 23, 2018 | 23.30 | 23.51 | 22.75 | 23.00 | 57,110 | -0.28(-1.20%) |
Mar 22, 2018 | 23.18 | 23.55 | 22.87 | 23.28 | 34,282 | -0.22(-0.94%) |
Mar 21, 2018 | 23.06 | 23.69 | 22.95 | 23.50 | 76,976 | +0.29(+1.25%) |
Mar 20, 2018 | 23.40 | 23.64 | 23.18 | 23.21 | 55,967 | -0.29(-1.23%) |
Mar 19, 2018 | 23.90 | 23.90 | 22.71 | 23.50 | 94,442 | -0.29(-1.22%) |
Mar 16, 2018 | 23.03 | 23.80 | 22.79 | 23.79 | 75,619 | +0.29(+1.23%) |
Mar 15, 2018 | 23.93 | 23.93 | 23.28 | 23.50 | 83,618 | -0.11(-0.47%) |
Mar 14, 2018 | 23.56 | 23.80 | 23.11 | 23.61 | 70,421 | +0.34(+1.46%) |
Mar 13, 2018 | 23.77 | 23.91 | 23.02 | 23.27 | 73,218 | -0.40(-1.69%) |
Mar 12, 2018 | 23.71 | 23.80 | 23.31 | 23.67 | 56,150 | -0.08(-0.34%) |
Mar 09, 2018 | 23.57 | 24.67 | 23.30 | 23.75 | 85,436 | +0.10(+0.42%) |
Mar 08, 2018 | 23.80 | 24.04 | 22.60 | 23.65 | 106,107 | +0.15(+0.64%) |
Mar 07, 2018 | 23.94 | 23.50 | 108,804 | +1.37(+6.19%) | ||
Mar 06, 2018 | 22.10 | 22.30 | 21.18 | 22.13 | 82,302 | +0.05(+0.23%) |
Mar 05, 2018 | 21.63 | 22.29 | 20.80 | 22.08 | 79,257 | +0.54(+2.51%) |
Mar 02, 2018 | 20.73 | 21.78 | 20.27 | 21.54 | 55,443 | +0.44(+2.09%) |