Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.36 | 25.39 | 25.36 | 25.39 | 500 | -0.22(-0.86%) |
May 30, 2018 | 25.49 | 25.76 | 25.49 | 25.61 | 12,311 | +0.06(+0.23%) |
May 29, 2018 | 25.98 | 25.98 | 25.55 | 25.55 | 4,981 | -1.16(-4.34%) |
May 25, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.57 | 26.84 | 26.57 | 26.71 | 48,754 | -0.06(-0.21%) |
May 23, 2018 | 26.64 | 26.81 | 26.64 | 26.77 | 1,854 | -0.15(-0.57%) |
May 22, 2018 | 27.02 | 27.02 | 26.92 | 26.92 | 1,609 | -0.09(-0.33%) |
May 21, 2018 | 27.01 | 27.01 | 27.00 | 27.01 | 1,230 | +0.06(+0.22%) |
May 18, 2018 | 27.15 | 27.15 | 26.90 | 26.95 | 4,422 | -0.13(-0.48%) |
May 17, 2018 | 26.94 | 27.09 | 26.94 | 27.08 | 4,159 | +0.06(+0.22%) |
May 16, 2018 | 26.70 | 27.05 | 26.70 | 27.02 | 4,064 | +0.54(+2.04%) |
May 15, 2018 | 26.03 | 26.75 | 26.03 | 26.48 | 13,666 | +0.03(+0.11%) |
May 14, 2018 | 27.09 | 27.12 | 26.38 | 26.45 | 25,900 | -0.70(-2.58%) |
May 11, 2018 | 27.75 | 27.75 | 27.15 | 27.15 | 1,441 | -0.59(-2.13%) |
May 10, 2018 | 27.31 | 27.93 | 27.25 | 27.74 | 34,801 | +0.51(+1.87%) |
May 09, 2018 | 27.25 | 27.36 | 27.23 | 27.23 | 16,879 | +0.24(+0.89%) |
May 08, 2018 | 27.87 | 27.87 | 26.71 | 26.99 | 40,852 | -0.99(-3.54%) |
May 07, 2018 | 27.95 | 28.39 | 27.95 | 27.98 | 5,600 | -0.05(-0.19%) |
May 04, 2018 | 28.14 | 28.57 | 28.03 | 28.03 | 1,493 | -0.27(-0.94%) |
May 03, 2018 | 29.08 | 29.20 | 28.25 | 28.30 | 115,272 | -0.84(-2.87%) |
May 02, 2018 | 29.70 | 29.70 | 29.14 | 29.14 | 245,179 | -0.51(-1.73%) |
May 01, 2018 | 29.65 | 29.65 | 29.65 | 29.65 | 408 | -0.34(-1.14%) |
Apr 30, 2018 | 29.93 | 30.11 | 29.93 | 29.99 | 4,691 | +0.11(+0.37%) |
Apr 27, 2018 | 29.67 | 29.88 | 29.63 | 29.88 | 978 | +0.25(+0.84%) |
Apr 26, 2018 | 29.79 | 29.79 | 29.63 | 29.63 | 1,902 | -0.28(-0.94%) |
Apr 25, 2018 | 29.66 | 29.94 | 29.66 | 29.91 | 2,200 | -0.25(-0.83%) |
Apr 24, 2018 | 30.36 | 30.36 | 30.16 | 30.16 | 701 | -0.11(-0.36%) |
Apr 23, 2018 | 30.18 | 30.35 | 30.18 | 30.27 | 3,124 | +0.11(+0.36%) |
Apr 20, 2018 | 30.32 | 30.32 | 30.05 | 30.16 | 2,559 | -0.27(-0.89%) |
Apr 19, 2018 | 31.04 | 31.04 | 30.43 | 30.43 | 6,101 | -0.46(-1.49%) |
Apr 18, 2018 | 30.83 | 31.06 | 30.82 | 30.89 | 165,486 | +0.16(+0.52%) |
Apr 17, 2018 | 30.03 | 30.78 | 30.03 | 30.73 | 20,840 | +0.55(+1.82%) |
Apr 16, 2018 | 30.50 | 30.55 | 30.16 | 30.18 | 196,523 | -0.22(-0.72%) |
Apr 13, 2018 | 30.43 | 30.66 | 30.38 | 30.40 | 8,175 | -0.14(-0.46%) |
Apr 12, 2018 | 30.54 | 30.60 | 30.44 | 30.54 | 193,719 | +0.15(+0.49%) |
Apr 11, 2018 | 30.71 | 30.79 | 30.39 | 30.39 | 5,306 | -0.26(-0.85%) |
Apr 10, 2018 | 30.66 | 30.66 | 30.55 | 30.65 | 5,201 | +0.38(+1.26%) |
Apr 09, 2018 | 30.65 | 30.65 | 30.26 | 30.27 | 4,209 | -0.14(-0.46%) |
Apr 06, 2018 | 30.45 | 30.61 | 30.41 | 30.41 | 3,365 | -0.35(-1.14%) |
Apr 05, 2018 | 30.80 | 30.87 | 30.73 | 30.76 | 2,253 | +0.18(+0.59%) |
Apr 04, 2018 | 29.75 | 30.58 | 29.75 | 30.58 | 3,356 | +0.24(+0.79%) |
Apr 03, 2018 | 30.44 | 30.46 | 30.21 | 30.34 | 4,694 | +0.16(+0.53%) |
Apr 02, 2018 | 30.33 | 30.43 | 30.18 | 30.18 | 3,008 | -0.38(-1.24%) |
Mar 29, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.58(+1.93%) | |
Mar 28, 2018 | 30.03 | 30.03 | 29.96 | 29.98 | 1,473 | -0.59(-1.95%) |
Mar 27, 2018 | 30.45 | 30.70 | 30.37 | 30.57 | 5,806 | +0.11(+0.38%) |
Mar 26, 2018 | 30.54 | 30.54 | 30.26 | 30.46 | 4,264 | +0.51(+1.70%) |
Mar 23, 2018 | 30.19 | 30.39 | 29.95 | 29.95 | 2,846 | -0.39(-1.29%) |
Mar 22, 2018 | 30.53 | 30.89 | 30.34 | 30.34 | 7,250 | -0.80(-2.57%) |
Mar 21, 2018 | 31.00 | 31.16 | 30.97 | 31.14 | 109,520 | +0.06(+0.19%) |
Mar 20, 2018 | 31.09 | 31.15 | 31.02 | 31.08 | 257,599 | +0.15(+0.48%) |
Mar 19, 2018 | 31.40 | 31.40 | 30.91 | 30.93 | 3,133 | -0.79(-2.48%) |
Mar 16, 2018 | 31.71 | 31.71 | 31.71 | 31.71 | 87 | -0.09(-0.30%) |
Mar 15, 2018 | 31.83 | 31.83 | 31.81 | 31.81 | 2,630 | -0.38(-1.18%) |
Mar 14, 2018 | 32.32 | 32.34 | 32.19 | 32.19 | 10,638 | +0.02(+0.06%) |
Mar 13, 2018 | 32.34 | 32.44 | 32.17 | 32.17 | 3,849 | -0.33(-1.02%) |
Mar 12, 2018 | 32.52 | 32.59 | 32.49 | 32.50 | 3,649 | +0.02(+0.06%) |
Mar 09, 2018 | 32.42 | 32.50 | 32.39 | 32.48 | 13,113 | +0.95(+3.01%) |
Mar 08, 2018 | 31.43 | 31.53 | 31.43 | 31.53 | 310 | +0.16(+0.51%) |
Mar 07, 2018 | 31.53 | 31.53 | 31.37 | 31.37 | 198,752 | -0.43(-1.35%) |
Mar 06, 2018 | 31.64 | 31.81 | 31.56 | 31.80 | 39,437 | +0.44(+1.39%) |
Mar 05, 2018 | 30.86 | 31.36 | 30.86 | 31.36 | 1,487 | +0.48(+1.57%) |
Mar 02, 2018 | 31.00 | 31.00 | 30.80 | 30.88 | 1,612 | -0.59(-1.87%) |