Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.89 | 30.07 | 29.56 | 29.71 | 729,001 | -0.06(-0.21%) |
May 30, 2018 | 29.68 | 29.91 | 29.50 | 29.77 | 655,774 | +0.49(+1.66%) |
May 29, 2018 | 29.37 | 29.64 | 29.15 | 29.28 | 677,933 | -0.32(-1.08%) |
May 25, 2018 | 29.60 | 29.60 | 29.60 | 0 | +0.15(+0.51%) | |
May 24, 2018 | 29.06 | 29.55 | 28.91 | 29.45 | 690,280 | +0.35(+1.22%) |
May 23, 2018 | 29.13 | 29.35 | 28.92 | 29.10 | 436,711 | -0.05(-0.18%) |
May 22, 2018 | 29.24 | 29.58 | 29.14 | 29.15 | 485,630 | -0.03(-0.09%) |
May 21, 2018 | 28.80 | 29.20 | 28.73 | 29.18 | 437,296 | +0.56(+1.95%) |
May 18, 2018 | 28.57 | 28.80 | 28.56 | 28.62 | 612,636 | -0.07(-0.25%) |
May 17, 2018 | 28.95 | 29.05 | 28.62 | 28.69 | 654,569 | -0.27(-0.92%) |
May 16, 2018 | 28.35 | 29.10 | 28.31 | 28.95 | 774,522 | +0.66(+2.35%) |
May 15, 2018 | 27.51 | 28.34 | 27.51 | 28.29 | 765,798 | +0.60(+2.18%) |
May 14, 2018 | 27.74 | 28.07 | 27.64 | 27.69 | 950,898 | +0.01(+0.03%) |
May 11, 2018 | 28.13 | 28.39 | 27.55 | 27.68 | 993,916 | -0.49(-1.73%) |
May 10, 2018 | 28.59 | 28.73 | 27.36 | 28.17 | 1,451,817 | -0.14(-0.50%) |
May 09, 2018 | 27.87 | 28.89 | 26.93 | 28.31 | 3,103,009 | +1.90(+7.21%) |
May 08, 2018 | 25.95 | 26.64 | 25.91 | 26.40 | 1,663,972 | +0.45(+1.74%) |
May 07, 2018 | 26.32 | 26.32 | 25.38 | 25.95 | 1,573,815 | -0.40(-1.51%) |
May 04, 2018 | 25.87 | 26.48 | 25.70 | 26.35 | 406,929 | +0.41(+1.57%) |
May 03, 2018 | 26.24 | 26.24 | 25.73 | 25.94 | 545,393 | -0.43(-1.61%) |
May 02, 2018 | 26.43 | 26.57 | 26.13 | 26.37 | 517,130 | -0.21(-0.80%) |
May 01, 2018 | 26.43 | 26.68 | 25.99 | 26.58 | 690,202 | +0.04(+0.13%) |
Apr 30, 2018 | 26.59 | 26.90 | 26.50 | 26.54 | 930,727 | -0.05(-0.20%) |
Apr 27, 2018 | 26.43 | 27.03 | 26.43 | 26.60 | 267,228 | +0.23(+0.87%) |
Apr 26, 2018 | 26.31 | 26.49 | 25.95 | 26.37 | 239,825 | +0.07(+0.27%) |
Apr 25, 2018 | 26.07 | 26.36 | 25.95 | 26.30 | 491,525 | +0.25(+0.95%) |
Apr 24, 2018 | 26.15 | 26.41 | 25.93 | 26.05 | 326,781 | +0.05(+0.20%) |
Apr 23, 2018 | 25.66 | 26.14 | 25.66 | 26.00 | 433,183 | +0.42(+1.63%) |
Apr 20, 2018 | 25.77 | 26.29 | 25.55 | 25.58 | 624,304 | -0.43(-1.64%) |
Apr 19, 2018 | 26.54 | 26.71 | 25.92 | 26.00 | 779,092 | -0.55(-2.07%) |
Apr 18, 2018 | 26.98 | 27.10 | 26.53 | 26.55 | 707,076 | -0.32(-1.19%) |
Apr 17, 2018 | 27.00 | 27.05 | 26.73 | 26.87 | 385,561 | +0.06(+0.23%) |
Apr 16, 2018 | 26.94 | 27.01 | 26.71 | 26.81 | 593,884 | -0.02(-0.07%) |
Apr 13, 2018 | 27.75 | 27.75 | 26.80 | 26.83 | 960,026 | -0.78(-2.82%) |
Apr 12, 2018 | 27.70 | 27.75 | 27.41 | 27.61 | 857,261 | -0.02(-0.06%) |
Apr 11, 2018 | 27.05 | 27.66 | 27.01 | 27.63 | 1,044,366 | +0.37(+1.37%) |
Apr 10, 2018 | 26.83 | 27.32 | 26.62 | 27.25 | 936,725 | +0.59(+2.23%) |
Apr 09, 2018 | 26.42 | 26.93 | 26.23 | 26.66 | 883,483 | +0.31(+1.18%) |
Apr 06, 2018 | 26.36 | 27.06 | 26.15 | 26.35 | 760,433 | -0.17(-0.64%) |
Apr 05, 2018 | 25.94 | 26.60 | 25.77 | 26.52 | 520,585 | +0.73(+2.82%) |
Apr 04, 2018 | 25.05 | 25.84 | 24.91 | 25.79 | 800,812 | +0.57(+2.25%) |
Apr 03, 2018 | 24.88 | 25.36 | 24.88 | 25.22 | 547,526 | +0.36(+1.46%) |
Apr 02, 2018 | 25.48 | 25.58 | 24.75 | 24.86 | 457,074 | -0.74(-2.91%) |
Mar 29, 2018 | 25.61 | 25.61 | 25.61 | 0 | +0.03(+0.10%) | |
Mar 28, 2018 | 25.35 | 25.86 | 25.31 | 25.58 | 691,053 | +0.34(+1.33%) |
Mar 27, 2018 | 25.31 | 25.57 | 25.03 | 25.24 | 879,961 | -0.03(-0.11%) |
Mar 26, 2018 | 25.25 | 25.39 | 24.90 | 25.27 | 837,186 | +0.40(+1.60%) |
Mar 23, 2018 | 25.64 | 25.80 | 24.87 | 24.87 | 603,847 | -0.61(-2.39%) |
Mar 22, 2018 | 25.70 | 26.03 | 25.48 | 25.48 | 693,402 | -0.42(-1.60%) |
Mar 21, 2018 | 25.88 | 26.06 | 25.81 | 25.90 | 447,274 | +0.01(+0.03%) |
Mar 20, 2018 | 25.89 | 26.07 | 25.74 | 25.89 | 595,767 | +0.01(+0.03%) |
Mar 19, 2018 | 25.86 | 26.00 | 25.70 | 25.88 | 529,344 | -0.11(-0.41%) |
Mar 16, 2018 | 25.44 | 26.04 | 25.38 | 25.99 | 1,417,743 | +0.54(+2.12%) |
Mar 15, 2018 | 25.61 | 25.78 | 25.37 | 25.45 | 630,773 | -0.16(-0.62%) |
Mar 14, 2018 | 26.18 | 26.29 | 25.60 | 25.61 | 398,596 | -0.38(-1.46%) |
Mar 13, 2018 | 26.20 | 26.30 | 25.95 | 25.99 | 593,533 | -0.06(-0.24%) |
Mar 12, 2018 | 25.95 | 26.21 | 25.73 | 26.05 | 984,005 | +0.10(+0.37%) |
Mar 09, 2018 | 25.79 | 25.99 | 25.65 | 25.95 | 696,201 | +0.27(+1.07%) |
Mar 08, 2018 | 26.38 | 26.52 | 25.54 | 25.68 | 1,046,118 | -0.51(-1.96%) |
Mar 07, 2018 | 26.18 | 26.19 | 928,279 | +0.05(+0.20%) | ||
Mar 06, 2018 | 25.84 | 26.14 | 25.56 | 26.14 | 913,656 | +0.36(+1.41%) |
Mar 05, 2018 | 25.68 | 25.89 | 25.54 | 25.77 | 1,701,909 | +0.06(+0.24%) |
Mar 02, 2018 | 25.34 | 25.76 | 25.15 | 25.71 | 1,657,052 | +0.09(+0.34%) |