Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.45 | 27.45 | 26.44 | 26.52 | 91,218 | -1.02(-3.69%) |
May 30, 2018 | 27.49 | 28.05 | 27.36 | 27.54 | 116,204 | +0.09(+0.34%) |
May 29, 2018 | 27.77 | 28.23 | 27.31 | 27.45 | 97,272 | -0.46(-1.66%) |
May 25, 2018 | 27.91 | 27.91 | 27.91 | 0 | -0.14(-0.49%) | |
May 24, 2018 | 27.77 | 28.42 | 27.59 | 28.05 | 138,777 | +0.28(+1.00%) |
May 23, 2018 | 27.36 | 28.14 | 27.26 | 27.77 | 147,763 | +0.37(+1.35%) |
May 22, 2018 | 27.86 | 28.14 | 27.17 | 27.40 | 81,861 | -0.51(-1.82%) |
May 21, 2018 | 27.59 | 28.14 | 27.36 | 27.91 | 96,769 | +0.42(+1.51%) |
May 18, 2018 | 27.68 | 27.68 | 27.17 | 27.49 | 110,512 | -0.18(-0.67%) |
May 17, 2018 | 27.22 | 27.77 | 27.22 | 27.68 | 136,578 | +0.46(+1.70%) |
May 16, 2018 | 26.52 | 27.31 | 26.39 | 27.22 | 113,909 | +0.83(+3.15%) |
May 15, 2018 | 26.25 | 26.71 | 26.11 | 26.39 | 166,828 | +0.09(+0.35%) |
May 14, 2018 | 26.80 | 26.89 | 26.06 | 26.29 | 149,029 | -0.51(-1.90%) |
May 11, 2018 | 25.92 | 27.17 | 25.78 | 26.80 | 173,801 | +0.99(+3.85%) |
May 10, 2018 | 28.60 | 28.60 | 25.78 | 25.81 | 310,383 | -2.84(-9.92%) |
May 09, 2018 | 28.60 | 28.77 | 28.33 | 28.65 | 81,175 | +0.05(+0.16%) |
May 08, 2018 | 28.51 | 29.07 | 28.28 | 28.60 | 126,223 | -0.05(-0.16%) |
May 07, 2018 | 29.30 | 29.57 | 28.65 | 28.65 | 91,339 | -0.79(-2.67%) |
May 04, 2018 | 29.62 | 30.04 | 28.97 | 29.43 | 145,339 | -0.28(-0.93%) |
May 03, 2018 | 31.14 | 31.14 | 29.62 | 29.71 | 129,361 | -1.52(-4.88%) |
May 02, 2018 | 31.84 | 31.84 | 31.01 | 31.24 | 124,058 | -0.55(-1.74%) |
May 01, 2018 | 31.56 | 31.84 | 30.78 | 31.79 | 118,463 | +0.14(+0.44%) |
Apr 30, 2018 | 31.84 | 32.12 | 31.38 | 31.65 | 85,701 | +0.00(+0.00%) |
Apr 27, 2018 | 31.88 | 32.02 | 31.42 | 31.65 | 57,056 | -0.14(-0.44%) |
Apr 26, 2018 | 32.07 | 32.07 | 31.61 | 31.79 | 93,198 | -0.14(-0.43%) |
Apr 25, 2018 | 31.75 | 32.30 | 31.51 | 31.93 | 165,281 | +0.18(+0.58%) |
Apr 24, 2018 | 31.47 | 31.88 | 31.14 | 31.75 | 113,489 | +0.51(+1.63%) |
Apr 23, 2018 | 31.56 | 31.56 | 31.14 | 31.24 | 99,535 | -0.18(-0.59%) |
Apr 20, 2018 | 31.88 | 32.44 | 31.14 | 31.42 | 68,238 | -0.55(-1.73%) |
Apr 19, 2018 | 31.93 | 32.35 | 31.75 | 31.98 | 77,808 | -0.05(-0.14%) |
Apr 18, 2018 | 32.44 | 33.32 | 31.75 | 32.02 | 131,522 | -0.42(-1.28%) |
Apr 17, 2018 | 32.48 | 32.85 | 32.30 | 32.44 | 82,177 | +0.09(+0.29%) |
Apr 16, 2018 | 31.51 | 32.81 | 31.14 | 32.35 | 214,900 | +1.06(+3.40%) |
Apr 13, 2018 | 31.88 | 31.88 | 31.10 | 31.28 | 53,417 | -0.46(-1.46%) |
Apr 12, 2018 | 31.47 | 31.93 | 31.28 | 31.75 | 59,397 | +0.42(+1.33%) |
Apr 11, 2018 | 30.73 | 31.33 | 30.68 | 31.33 | 76,525 | +0.52(+1.70%) |
Apr 10, 2018 | 31.27 | 31.31 | 30.72 | 30.81 | 100,647 | -0.23(-0.74%) |
Apr 09, 2018 | 31.41 | 31.68 | 30.95 | 31.04 | 131,086 | -0.14(-0.44%) |
Apr 06, 2018 | 30.76 | 31.59 | 30.76 | 31.18 | 104,009 | +0.18(+0.59%) |
Apr 05, 2018 | 31.22 | 31.41 | 30.76 | 30.99 | 100,294 | -0.09(-0.30%) |
Apr 04, 2018 | 30.03 | 31.17 | 29.86 | 31.08 | 235,333 | +0.69(+2.27%) |
Apr 03, 2018 | 30.49 | 30.85 | 30.07 | 30.39 | 90,440 | +0.00(+0.00%) |
Apr 02, 2018 | 31.08 | 31.08 | 29.98 | 30.39 | 92,472 | -0.74(-2.36%) |
Mar 29, 2018 | 31.13 | 31.13 | 31.13 | 0 | +0.18(+0.59%) | |
Mar 28, 2018 | 30.53 | 31.64 | 30.53 | 30.95 | 115,500 | +0.41(+1.36%) |
Mar 27, 2018 | 31.22 | 31.22 | 30.44 | 30.53 | 55,317 | -0.51(-1.63%) |
Mar 26, 2018 | 30.95 | 31.18 | 30.32 | 31.04 | 120,884 | +0.60(+1.96%) |
Mar 23, 2018 | 30.67 | 30.99 | 30.44 | 30.44 | 143,493 | -0.14(-0.45%) |
Mar 22, 2018 | 30.44 | 31.08 | 30.44 | 30.58 | 101,061 | -0.14(-0.45%) |
Mar 21, 2018 | 30.53 | 31.08 | 30.53 | 30.72 | 113,988 | +0.14(+0.45%) |
Mar 20, 2018 | 31.13 | 31.18 | 30.44 | 30.58 | 114,901 | -0.51(-1.63%) |
Mar 19, 2018 | 30.53 | 31.13 | 30.39 | 31.08 | 93,333 | +0.37(+1.20%) |
Mar 16, 2018 | 30.39 | 31.04 | 30.39 | 30.72 | 228,363 | +0.18(+0.60%) |
Mar 15, 2018 | 30.49 | 30.72 | 30.21 | 30.53 | 217,827 | +0.14(+0.45%) |
Mar 14, 2018 | 30.76 | 30.90 | 30.26 | 30.39 | 65,500 | -0.23(-0.75%) |
Mar 13, 2018 | 31.31 | 31.50 | 30.49 | 30.62 | 67,234 | -0.46(-1.48%) |
Mar 12, 2018 | 30.99 | 31.27 | 30.44 | 31.08 | 103,718 | +0.09(+0.30%) |
Mar 09, 2018 | 30.21 | 31.22 | 29.90 | 30.99 | 116,047 | +1.01(+3.37%) |
Mar 08, 2018 | 31.08 | 31.18 | 29.82 | 29.98 | 149,601 | -1.06(-3.41%) |
Mar 07, 2018 | 30.99 | 31.27 | 30.62 | 31.04 | 152,233 | -0.28(-0.88%) |
Mar 06, 2018 | 30.76 | 31.36 | 29.89 | 31.31 | 85,156 | +0.74(+2.41%) |
Mar 05, 2018 | 30.16 | 30.72 | 30.03 | 30.58 | 88,813 | +0.14(+0.45%) |
Mar 02, 2018 | 30.12 | 30.67 | 29.68 | 30.44 | 74,564 | +0.05(+0.15%) |