Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.66 | 29.85 | 29.34 | 29.49 | 734,433 | -0.06(-0.21%) |
May 30, 2018 | 29.46 | 29.69 | 29.29 | 29.55 | 660,660 | +0.48(+1.66%) |
May 29, 2018 | 29.15 | 29.42 | 28.93 | 29.07 | 682,984 | -0.32(-1.08%) |
May 25, 2018 | 29.38 | 29.38 | 29.38 | 0 | +0.15(+0.51%) | |
May 24, 2018 | 28.85 | 29.33 | 28.70 | 29.23 | 695,424 | +0.35(+1.22%) |
May 23, 2018 | 28.92 | 29.14 | 28.71 | 28.88 | 439,965 | -0.05(-0.18%) |
May 22, 2018 | 29.02 | 29.36 | 28.93 | 28.93 | 489,249 | -0.03(-0.09%) |
May 21, 2018 | 28.58 | 28.99 | 28.52 | 28.96 | 440,554 | +0.55(+1.95%) |
May 18, 2018 | 28.36 | 28.59 | 28.34 | 28.41 | 617,201 | -0.07(-0.25%) |
May 17, 2018 | 28.73 | 28.84 | 28.41 | 28.48 | 659,447 | -0.26(-0.92%) |
May 16, 2018 | 28.14 | 28.88 | 28.10 | 28.74 | 780,294 | +0.66(+2.35%) |
May 15, 2018 | 27.31 | 28.13 | 27.31 | 28.08 | 771,504 | +0.60(+2.18%) |
May 14, 2018 | 27.54 | 27.86 | 27.44 | 27.48 | 957,984 | +0.01(+0.03%) |
May 11, 2018 | 27.92 | 28.18 | 27.35 | 27.47 | 1,001,322 | -0.48(-1.73%) |
May 10, 2018 | 28.38 | 28.52 | 27.16 | 27.96 | 1,462,635 | -0.14(-0.50%) |
May 09, 2018 | 27.67 | 28.68 | 26.74 | 28.10 | 3,126,132 | +1.89(+7.21%) |
May 08, 2018 | 25.76 | 26.45 | 25.72 | 26.21 | 1,676,371 | +0.45(+1.74%) |
May 07, 2018 | 26.13 | 26.13 | 25.19 | 25.76 | 1,585,542 | -0.40(-1.51%) |
May 04, 2018 | 25.68 | 26.29 | 25.51 | 26.15 | 409,961 | +0.40(+1.57%) |
May 03, 2018 | 26.05 | 26.05 | 25.54 | 25.75 | 549,457 | -0.42(-1.61%) |
May 02, 2018 | 26.23 | 26.37 | 25.94 | 26.17 | 520,984 | -0.21(-0.80%) |
May 01, 2018 | 26.23 | 26.48 | 25.79 | 26.38 | 695,345 | +0.04(+0.13%) |
Apr 30, 2018 | 26.39 | 26.70 | 26.30 | 26.35 | 937,662 | -0.05(-0.20%) |
Apr 27, 2018 | 26.23 | 26.83 | 26.23 | 26.40 | 269,219 | +0.23(+0.87%) |
Apr 26, 2018 | 26.11 | 26.30 | 25.76 | 26.17 | 241,612 | +0.07(+0.27%) |
Apr 25, 2018 | 25.87 | 26.16 | 25.75 | 26.10 | 495,188 | +0.25(+0.95%) |
Apr 24, 2018 | 25.96 | 26.22 | 25.74 | 25.86 | 329,216 | +0.05(+0.20%) |
Apr 23, 2018 | 25.47 | 25.95 | 25.47 | 25.80 | 436,411 | +0.41(+1.63%) |
Apr 20, 2018 | 25.58 | 26.09 | 25.36 | 25.39 | 628,956 | -0.42(-1.64%) |
Apr 19, 2018 | 26.34 | 26.52 | 25.73 | 25.81 | 784,898 | -0.55(-2.07%) |
Apr 18, 2018 | 26.78 | 26.90 | 26.33 | 26.36 | 712,345 | -0.32(-1.19%) |
Apr 17, 2018 | 26.80 | 26.85 | 26.53 | 26.67 | 388,434 | +0.06(+0.23%) |
Apr 16, 2018 | 26.74 | 26.81 | 26.51 | 26.61 | 598,309 | -0.02(-0.07%) |
Apr 13, 2018 | 27.54 | 27.54 | 26.60 | 26.63 | 967,179 | -0.77(-2.82%) |
Apr 12, 2018 | 27.49 | 27.55 | 27.21 | 27.40 | 863,649 | -0.02(-0.06%) |
Apr 11, 2018 | 26.85 | 27.46 | 26.81 | 27.42 | 1,052,148 | +0.37(+1.37%) |
Apr 10, 2018 | 26.63 | 27.11 | 26.43 | 27.05 | 943,706 | +0.59(+2.23%) |
Apr 09, 2018 | 26.23 | 26.73 | 26.04 | 26.46 | 890,066 | +0.31(+1.18%) |
Apr 06, 2018 | 26.16 | 26.86 | 25.95 | 26.15 | 766,100 | -0.17(-0.63%) |
Apr 05, 2018 | 25.75 | 26.40 | 25.58 | 26.32 | 524,464 | +0.72(+2.82%) |
Apr 04, 2018 | 24.86 | 25.65 | 24.72 | 25.60 | 806,779 | +0.56(+2.25%) |
Apr 03, 2018 | 24.70 | 25.17 | 24.70 | 25.04 | 551,606 | +0.36(+1.46%) |
Apr 02, 2018 | 25.29 | 25.39 | 24.56 | 24.68 | 460,480 | -0.74(-2.91%) |
Mar 29, 2018 | 25.42 | 25.42 | 25.42 | 0 | +0.03(+0.10%) | |
Mar 28, 2018 | 25.16 | 25.67 | 25.12 | 25.39 | 696,203 | +0.33(+1.33%) |
Mar 27, 2018 | 25.12 | 25.38 | 24.85 | 25.06 | 886,518 | -0.03(-0.10%) |
Mar 26, 2018 | 25.07 | 25.21 | 24.71 | 25.08 | 843,425 | +0.39(+1.60%) |
Mar 23, 2018 | 25.45 | 25.61 | 24.69 | 24.69 | 608,346 | -0.61(-2.39%) |
Mar 22, 2018 | 25.51 | 25.84 | 25.29 | 25.29 | 698,569 | -0.41(-1.60%) |
Mar 21, 2018 | 25.69 | 25.86 | 25.62 | 25.71 | 450,607 | +0.01(+0.03%) |
Mar 20, 2018 | 25.70 | 25.88 | 25.55 | 25.70 | 600,206 | +0.01(+0.03%) |
Mar 19, 2018 | 25.67 | 25.81 | 25.51 | 25.69 | 533,288 | -0.11(-0.41%) |
Mar 16, 2018 | 25.25 | 25.85 | 25.19 | 25.79 | 1,428,307 | +0.53(+2.12%) |
Mar 15, 2018 | 25.42 | 25.59 | 25.18 | 25.26 | 635,473 | -0.16(-0.62%) |
Mar 14, 2018 | 25.99 | 26.10 | 25.41 | 25.42 | 401,566 | -0.38(-1.46%) |
Mar 13, 2018 | 26.00 | 26.11 | 25.76 | 25.79 | 597,956 | -0.06(-0.24%) |
Mar 12, 2018 | 25.76 | 26.01 | 25.54 | 25.85 | 991,338 | +0.10(+0.37%) |
Mar 09, 2018 | 25.60 | 25.80 | 25.46 | 25.76 | 701,389 | +0.27(+1.07%) |
Mar 08, 2018 | 26.19 | 26.32 | 25.35 | 25.49 | 1,053,913 | -0.51(-1.96%) |
Mar 07, 2018 | 25.99 | 25.99 | 935,197 | +0.05(+0.20%) | ||
Mar 06, 2018 | 25.64 | 25.95 | 25.37 | 25.94 | 920,464 | +0.36(+1.41%) |
Mar 05, 2018 | 25.49 | 25.70 | 25.35 | 25.58 | 1,714,590 | +0.06(+0.24%) |
Mar 02, 2018 | 25.15 | 25.57 | 24.97 | 25.52 | 1,669,400 | +0.09(+0.34%) |