Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.21 | 23.21 | 22.50 | 22.62 | 14,010 | -0.06(-0.28%) |
May 30, 2018 | 23.05 | 23.56 | 22.50 | 22.68 | 32,126 | -0.51(-2.18%) |
May 29, 2018 | 23.21 | 23.52 | 22.50 | 23.19 | 12,416 | -0.01(-0.03%) |
May 25, 2018 | 23.19 | 23.19 | 23.19 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 23.56 | 27.00 | 21.87 | 23.21 | 53,820 | -0.35(-1.49%) |
May 23, 2018 | 23.90 | 23.90 | 23.01 | 23.56 | 54,137 | -1.10(-4.46%) |
May 22, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 372 | -0.16(-0.64%) |
May 21, 2018 | 25.39 | 25.92 | 23.95 | 24.82 | 16,648 | -0.15(-0.59%) |
May 18, 2018 | 23.84 | 24.97 | 23.23 | 24.97 | 15,135 | +0.00(+0.00%) |
May 16, 2018 | 24.97 | 24.97 | 24.97 | 176 | +0.68(+2.81%) | |
May 15, 2018 | 24.61 | 25.51 | 23.78 | 24.28 | 18,733 | -0.32(-1.31%) |
May 14, 2018 | 26.77 | 26.77 | 24.61 | 24.61 | 5,011 | -2.09(-7.82%) |
May 11, 2018 | 26.72 | 27.29 | 26.58 | 26.70 | 76,580 | -0.27(-1.02%) |
May 10, 2018 | 27.07 | 27.07 | 26.97 | 26.97 | 1,011 | -0.11(-0.39%) |
May 09, 2018 | 27.93 | 27.93 | 27.06 | 27.07 | 7,316 | +0.16(+0.60%) |
May 08, 2018 | 27.57 | 28.42 | 26.62 | 26.91 | 8,618 | -2.28(-7.81%) |
May 07, 2018 | 27.83 | 29.25 | 27.43 | 29.19 | 8,358 | +0.00(+0.00%) |
May 04, 2018 | 29.53 | 30.20 | 29.19 | 29.19 | 1,737 | -0.34(-1.17%) |
May 03, 2018 | 30.94 | 30.94 | 29.54 | 29.54 | 9,676 | -1.36(-4.42%) |
May 02, 2018 | 31.63 | 31.63 | 30.25 | 30.90 | 6,807 | -0.11(-0.36%) |
May 01, 2018 | 31.67 | 31.67 | 30.77 | 31.01 | 732 | -0.98(-3.06%) |
Apr 30, 2018 | 32.00 | 32.00 | 30.25 | 31.99 | 23,090 | -0.01(-0.02%) |
Apr 26, 2018 | 32.00 | 32.00 | 32.00 | 98 | -0.08(-0.26%) | |
Apr 25, 2018 | 32.07 | 32.08 | 30.94 | 32.08 | 5,709 | -0.16(-0.50%) |
Apr 24, 2018 | 32.30 | 32.30 | 32.24 | 32.24 | 288 | -0.11(-0.33%) |
Apr 23, 2018 | 32.83 | 32.83 | 32.00 | 32.35 | 6,347 | -0.00(-0.00%) |
Apr 20, 2018 | 32.03 | 32.52 | 32.00 | 32.35 | 4,455 | -0.61(-1.87%) |
Apr 19, 2018 | 32.49 | 32.96 | 32.48 | 32.96 | 4,557 | +0.47(+1.46%) |
Apr 18, 2018 | 32.77 | 32.77 | 32.49 | 32.49 | 600 | -0.57(-1.71%) |
Apr 17, 2018 | 32.95 | 33.09 | 32.92 | 33.06 | 7,957 | +0.54(+1.65%) |
Apr 16, 2018 | 32.69 | 32.69 | 32.35 | 32.52 | 1,227 | +0.27(+0.85%) |
Apr 13, 2018 | 31.65 | 32.56 | 31.65 | 32.24 | 25,408 | +0.49(+1.53%) |
Apr 12, 2018 | 31.37 | 31.76 | 31.37 | 31.76 | 1,065 | +0.11(+0.33%) |
Apr 11, 2018 | 31.85 | 32.70 | 31.65 | 31.65 | 5,195 | +0.01(+0.02%) |
Apr 10, 2018 | 30.85 | 32.24 | 30.85 | 31.65 | 4,944 | +0.00(+0.00%) |
Apr 09, 2018 | 31.65 | 31.65 | 31.65 | 31.65 | 2,997 | +0.00(+0.00%) |
Apr 06, 2018 | 31.65 | 31.65 | 31.47 | 31.65 | 3,200 | -0.46(-1.43%) |
Apr 05, 2018 | 31.65 | 32.35 | 31.65 | 32.11 | 5,286 | +0.50(+1.57%) |
Apr 04, 2018 | 31.13 | 31.76 | 31.13 | 31.61 | 21,709 | +0.59(+1.90%) |
Apr 03, 2018 | 31.65 | 31.65 | 31.02 | 31.02 | 23,912 | -0.26(-0.84%) |
Apr 02, 2018 | 31.29 | 31.29 | 31.28 | 31.28 | 25,737 | -0.01(-0.03%) |
Mar 29, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 31.15 | 31.65 | 31.15 | 31.29 | 3,583 | +0.15(+0.50%) |
Mar 27, 2018 | 31.25 | 31.65 | 30.24 | 31.14 | 9,278 | -0.08(-0.27%) |
Mar 26, 2018 | 30.49 | 31.47 | 30.49 | 31.22 | 7,418 | -0.25(-0.78%) |
Mar 23, 2018 | 31.29 | 31.51 | 31.29 | 31.47 | 7,721 | +0.18(+0.56%) |
Mar 22, 2018 | 31.31 | 31.31 | 31.29 | 31.29 | 1,210 | -0.07(-0.22%) |
Mar 21, 2018 | 30.24 | 31.36 | 30.24 | 31.36 | 2,279 | -0.01(-0.02%) |
Mar 20, 2018 | 31.29 | 31.44 | 30.77 | 31.37 | 3,353 | +0.08(+0.25%) |
Mar 19, 2018 | 30.84 | 31.29 | 30.84 | 31.29 | 75,402 | +0.02(+0.07%) |
Mar 16, 2018 | 31.45 | 31.45 | 30.75 | 31.27 | 2,599 | +0.30(+0.95%) |
Mar 15, 2018 | 30.98 | 31.22 | 30.98 | 30.98 | 3,149 | -0.21(-0.66%) |
Mar 14, 2018 | 31.29 | 31.46 | 30.66 | 31.18 | 126,425 | -0.11(-0.35%) |
Mar 13, 2018 | 31.47 | 31.47 | 31.08 | 31.29 | 5,801 | -0.07(-0.22%) |
Mar 12, 2018 | 32.33 | 32.35 | 30.94 | 31.36 | 21,959 | +0.00(+0.00%) |
Mar 09, 2018 | 32.25 | 32.25 | 30.84 | 31.36 | 16,813 | +0.42(+1.36%) |
Mar 08, 2018 | 32.72 | 32.72 | 30.24 | 30.94 | 1,231,208 | -2.16(-6.53%) |
Mar 07, 2018 | 33.05 | 33.11 | 33.05 | 33.11 | 1,609 | -0.30(-0.89%) |
Mar 06, 2018 | 33.76 | 33.93 | 33.40 | 33.40 | 3,053 | +0.00(+0.00%) |
Mar 05, 2018 | 33.40 | 33.40 | 33.30 | 33.40 | 2,064 | +0.34(+1.04%) |
Mar 02, 2018 | 33.05 | 35.16 | 33.05 | 33.06 | 887 | +0.69(+2.13%) |