Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.74 | 33.91 | 33.42 | 33.56 | 193,582 | -0.27(-0.79%) |
May 30, 2018 | 32.99 | 34.10 | 32.76 | 33.83 | 265,231 | +0.85(+2.59%) |
May 29, 2018 | 32.95 | 33.17 | 32.29 | 32.98 | 338,196 | -0.17(-0.53%) |
May 25, 2018 | 33.15 | 33.15 | 33.15 | 0 | +0.28(+0.86%) | |
May 24, 2018 | 32.67 | 33.22 | 32.26 | 32.87 | 300,247 | +0.24(+0.73%) |
May 23, 2018 | 32.09 | 32.79 | 31.86 | 32.63 | 273,812 | +0.45(+1.40%) |
May 22, 2018 | 32.23 | 32.45 | 31.94 | 32.18 | 331,394 | +0.40(+1.27%) |
May 21, 2018 | 31.90 | 31.95 | 31.14 | 31.78 | 570,907 | -0.07(-0.23%) |
May 18, 2018 | 31.32 | 32.13 | 31.12 | 31.85 | 408,729 | +0.69(+2.21%) |
May 17, 2018 | 30.81 | 31.37 | 30.51 | 31.16 | 240,362 | +0.34(+1.10%) |
May 16, 2018 | 30.68 | 31.22 | 30.09 | 30.82 | 290,181 | +0.28(+0.93%) |
May 15, 2018 | 30.08 | 30.63 | 29.86 | 30.54 | 210,836 | +0.39(+1.28%) |
May 14, 2018 | 30.46 | 30.70 | 30.08 | 30.15 | 187,430 | -0.17(-0.57%) |
May 11, 2018 | 30.44 | 30.72 | 29.90 | 30.33 | 238,268 | +0.01(+0.03%) |
May 10, 2018 | 30.45 | 30.90 | 29.02 | 30.32 | 206,031 | +0.01(+0.03%) |
May 09, 2018 | 30.14 | 30.54 | 29.40 | 30.31 | 402,591 | +0.25(+0.82%) |
May 08, 2018 | 30.57 | 31.00 | 30.05 | 30.06 | 320,990 | -0.30(-1.00%) |
May 07, 2018 | 29.72 | 30.67 | 29.57 | 30.36 | 316,697 | +0.72(+2.44%) |
May 04, 2018 | 29.34 | 30.04 | 28.98 | 29.64 | 482,044 | +0.67(+2.31%) |
May 03, 2018 | 26.28 | 29.06 | 26.28 | 28.97 | 541,479 | +2.71(+10.34%) |
May 02, 2018 | 25.71 | 26.35 | 25.67 | 26.26 | 297,577 | +0.49(+1.89%) |
May 01, 2018 | 25.56 | 25.82 | 24.98 | 25.77 | 270,235 | +0.22(+0.86%) |
Apr 30, 2018 | 25.62 | 25.80 | 25.42 | 25.55 | 178,163 | +0.06(+0.25%) |
Apr 27, 2018 | 25.30 | 25.56 | 25.30 | 25.49 | 99,881 | +0.18(+0.72%) |
Apr 26, 2018 | 25.66 | 25.77 | 25.18 | 25.30 | 145,407 | -0.33(-1.29%) |
Apr 25, 2018 | 25.64 | 25.76 | 25.29 | 25.63 | 113,213 | +0.00(+0.00%) |
Apr 24, 2018 | 25.85 | 26.11 | 25.38 | 25.63 | 223,383 | -0.10(-0.39%) |
Apr 23, 2018 | 25.78 | 25.84 | 25.56 | 25.73 | 91,382 | +0.05(+0.18%) |
Apr 20, 2018 | 25.74 | 25.91 | 25.60 | 25.69 | 94,369 | -0.17(-0.67%) |
Apr 19, 2018 | 26.03 | 26.10 | 25.81 | 25.86 | 228,435 | -0.26(-0.98%) |
Apr 18, 2018 | 25.90 | 26.36 | 25.79 | 26.12 | 191,199 | +0.31(+1.21%) |
Apr 17, 2018 | 25.72 | 25.90 | 25.64 | 25.81 | 158,011 | +0.17(+0.64%) |
Apr 16, 2018 | 25.39 | 25.80 | 25.03 | 25.64 | 141,555 | +0.46(+1.82%) |
Apr 13, 2018 | 25.39 | 25.39 | 24.89 | 25.18 | 138,288 | -0.18(-0.72%) |
Apr 12, 2018 | 25.12 | 25.57 | 24.95 | 25.37 | 177,667 | +0.33(+1.32%) |
Apr 11, 2018 | 24.56 | 25.21 | 24.53 | 25.04 | 126,057 | +0.44(+1.79%) |
Apr 10, 2018 | 24.94 | 25.29 | 24.54 | 24.60 | 329,370 | -0.17(-0.70%) |
Apr 09, 2018 | 25.00 | 25.70 | 24.76 | 24.77 | 356,005 | -0.06(-0.26%) |
Apr 06, 2018 | 25.06 | 25.34 | 24.54 | 24.84 | 200,206 | -0.41(-1.63%) |
Apr 05, 2018 | 24.68 | 25.30 | 24.41 | 25.25 | 307,789 | +0.67(+2.72%) |
Apr 04, 2018 | 23.91 | 24.62 | 23.91 | 24.58 | 168,390 | +0.47(+1.94%) |
Apr 03, 2018 | 23.79 | 24.27 | 23.79 | 24.11 | 308,584 | +0.39(+1.62%) |
Apr 02, 2018 | 24.11 | 24.29 | 23.65 | 23.73 | 208,902 | -0.39(-1.60%) |
Mar 29, 2018 | 24.11 | 24.11 | 24.11 | 0 | -0.39(-1.57%) | |
Mar 28, 2018 | 24.38 | 24.66 | 23.94 | 24.50 | 251,697 | +0.18(+0.72%) |
Mar 27, 2018 | 24.92 | 24.97 | 24.16 | 24.32 | 279,971 | -0.50(-2.03%) |
Mar 26, 2018 | 25.06 | 25.06 | 24.13 | 24.82 | 247,024 | +0.06(+0.26%) |
Mar 23, 2018 | 25.41 | 25.71 | 24.73 | 24.76 | 249,414 | -0.55(-2.17%) |
Mar 22, 2018 | 25.44 | 26.02 | 25.24 | 25.31 | 274,700 | -0.30(-1.18%) |
Mar 21, 2018 | 25.58 | 25.77 | 25.47 | 25.61 | 225,705 | -0.01(-0.04%) |
Mar 20, 2018 | 25.72 | 25.91 | 25.47 | 25.62 | 108,408 | -0.16(-0.64%) |
Mar 19, 2018 | 25.67 | 25.82 | 25.27 | 25.78 | 180,651 | +0.11(+0.43%) |
Mar 16, 2018 | 25.78 | 25.99 | 25.53 | 25.67 | 1,054,414 | -0.11(-0.43%) |
Mar 15, 2018 | 25.74 | 26.00 | 25.50 | 25.78 | 217,546 | +0.04(+0.14%) |
Mar 14, 2018 | 25.23 | 25.96 | 25.23 | 25.75 | 328,392 | +0.61(+2.44%) |
Mar 13, 2018 | 25.53 | 25.97 | 25.00 | 25.13 | 455,001 | -0.38(-1.51%) |
Mar 12, 2018 | 26.09 | 26.76 | 25.44 | 25.52 | 248,947 | -0.46(-1.76%) |
Mar 09, 2018 | 25.45 | 26.00 | 24.91 | 25.98 | 224,568 | +0.62(+2.45%) |
Mar 08, 2018 | 25.36 | 25.71 | 25.22 | 25.35 | 165,494 | +0.08(+0.33%) |
Mar 07, 2018 | 25.36 | 25.27 | 263,374 | +0.46(+1.84%) | ||
Mar 06, 2018 | 24.63 | 24.92 | 24.43 | 24.81 | 234,147 | +0.30(+1.23%) |
Mar 05, 2018 | 24.43 | 24.81 | 24.39 | 24.51 | 276,010 | -0.05(-0.22%) |
Mar 02, 2018 | 23.96 | 24.94 | 23.96 | 24.57 | 508,831 | +0.38(+1.55%) |