Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.68 | 28.74 | 28.38 | 28.50 | 55,460 | -0.20(-0.70%) |
May 30, 2018 | 28.05 | 28.95 | 27.62 | 28.70 | 61,713 | +0.70(+2.50%) |
May 29, 2018 | 27.65 | 28.12 | 27.45 | 28.00 | 67,297 | +0.30(+1.08%) |
May 25, 2018 | 27.70 | 27.70 | 27.70 | 0 | +0.38(+1.39%) | |
May 24, 2018 | 27.30 | 27.38 | 26.95 | 27.32 | 29,536 | +0.01(+0.04%) |
May 23, 2018 | 26.94 | 27.32 | 26.82 | 27.31 | 42,616 | +0.27(+1.00%) |
May 22, 2018 | 27.00 | 27.11 | 26.75 | 27.04 | 40,069 | +0.12(+0.45%) |
May 21, 2018 | 27.01 | 27.06 | 26.67 | 26.92 | 38,632 | +0.01(+0.04%) |
May 18, 2018 | 27.25 | 27.33 | 26.66 | 26.91 | 62,029 | -0.15(-0.55%) |
May 17, 2018 | 27.09 | 27.60 | 26.92 | 27.06 | 42,451 | -0.04(-0.15%) |
May 16, 2018 | 26.82 | 27.15 | 26.74 | 27.10 | 48,620 | +0.37(+1.38%) |
May 15, 2018 | 26.71 | 26.86 | 26.09 | 26.73 | 37,663 | -0.01(-0.04%) |
May 14, 2018 | 27.43 | 28.13 | 26.69 | 26.74 | 51,924 | -0.70(-2.55%) |
May 11, 2018 | 27.03 | 27.47 | 26.53 | 27.44 | 50,572 | +0.38(+1.40%) |
May 10, 2018 | 27.16 | 27.46 | 26.63 | 27.06 | 74,727 | -0.10(-0.37%) |
May 09, 2018 | 26.25 | 27.28 | 25.91 | 27.16 | 70,986 | +0.90(+3.43%) |
May 08, 2018 | 25.53 | 26.70 | 25.43 | 26.26 | 76,696 | +0.63(+2.46%) |
May 07, 2018 | 27.97 | 27.97 | 25.11 | 25.63 | 191,143 | -2.35(-8.40%) |
May 04, 2018 | 27.40 | 28.50 | 26.24 | 27.98 | 134,785 | -0.88(-3.05%) |
May 03, 2018 | 28.62 | 29.16 | 27.17 | 28.86 | 46,219 | +0.06(+0.21%) |
May 02, 2018 | 29.01 | 29.42 | 28.50 | 28.80 | 52,427 | -0.29(-1.00%) |
May 01, 2018 | 28.61 | 29.09 | 27.93 | 29.09 | 48,967 | +0.49(+1.71%) |
Apr 30, 2018 | 29.26 | 29.54 | 28.40 | 28.60 | 53,739 | -0.59(-2.02%) |
Apr 27, 2018 | 29.36 | 29.44 | 28.94 | 29.19 | 40,027 | -0.05(-0.17%) |
Apr 26, 2018 | 29.67 | 29.75 | 28.98 | 29.24 | 77,732 | -0.41(-1.38%) |
Apr 25, 2018 | 29.34 | 29.67 | 28.94 | 29.65 | 49,147 | +0.32(+1.09%) |
Apr 24, 2018 | 30.21 | 30.21 | 28.71 | 29.33 | 57,664 | -0.76(-2.53%) |
Apr 23, 2018 | 30.31 | 30.55 | 29.81 | 30.09 | 68,095 | -0.22(-0.73%) |
Apr 20, 2018 | 30.16 | 30.41 | 29.80 | 30.31 | 76,917 | +0.04(+0.13%) |
Apr 19, 2018 | 30.14 | 30.55 | 30.05 | 30.27 | 23,564 | +0.04(+0.13%) |
Apr 18, 2018 | 30.58 | 31.33 | 30.09 | 30.23 | 51,454 | -0.30(-0.98%) |
Apr 17, 2018 | 30.11 | 30.74 | 29.95 | 30.53 | 42,638 | +0.51(+1.70%) |
Apr 16, 2018 | 29.48 | 30.23 | 29.24 | 30.02 | 49,668 | +0.82(+2.81%) |
Apr 13, 2018 | 29.66 | 29.66 | 28.76 | 29.20 | 49,490 | -0.41(-1.38%) |
Apr 12, 2018 | 29.71 | 29.83 | 29.16 | 29.61 | 55,350 | +0.19(+0.65%) |
Apr 11, 2018 | 29.45 | 29.86 | 29.26 | 29.42 | 39,761 | -0.16(-0.54%) |
Apr 10, 2018 | 29.98 | 29.98 | 29.14 | 29.58 | 64,226 | -0.09(-0.30%) |
Apr 09, 2018 | 30.10 | 30.23 | 29.60 | 29.67 | 87,157 | -0.23(-0.77%) |
Apr 06, 2018 | 29.82 | 30.48 | 29.40 | 29.90 | 141,992 | +0.21(+0.71%) |
Apr 05, 2018 | 29.56 | 29.78 | 29.00 | 29.69 | 81,266 | +0.28(+0.95%) |
Apr 04, 2018 | 28.74 | 29.63 | 28.42 | 29.41 | 79,256 | +0.11(+0.38%) |
Apr 03, 2018 | 28.78 | 29.47 | 28.24 | 29.30 | 81,268 | +0.86(+3.02%) |
Apr 02, 2018 | 28.14 | 28.82 | 27.88 | 28.44 | 106,129 | +0.09(+0.32%) |
Mar 29, 2018 | 28.35 | 28.35 | 28.35 | 0 | +0.86(+3.13%) | |
Mar 28, 2018 | 27.35 | 27.61 | 27.10 | 27.49 | 49,299 | +0.21(+0.77%) |
Mar 27, 2018 | 27.53 | 27.80 | 26.90 | 27.28 | 44,185 | -0.23(-0.84%) |
Mar 26, 2018 | 27.31 | 27.70 | 26.80 | 27.51 | 60,993 | +0.54(+2.00%) |
Mar 23, 2018 | 27.39 | 27.39 | 26.88 | 26.97 | 79,345 | -0.41(-1.50%) |
Mar 22, 2018 | 27.22 | 27.47 | 27.04 | 27.38 | 68,436 | -0.09(-0.33%) |
Mar 21, 2018 | 27.49 | 27.63 | 27.15 | 27.47 | 56,764 | -0.07(-0.25%) |
Mar 20, 2018 | 27.84 | 27.86 | 27.34 | 27.54 | 56,407 | -0.23(-0.83%) |
Mar 19, 2018 | 27.52 | 27.88 | 26.86 | 27.77 | 108,533 | +0.24(+0.87%) |
Mar 16, 2018 | 26.19 | 28.31 | 25.89 | 27.53 | 266,000 | +1.30(+4.96%) |
Mar 15, 2018 | 26.14 | 26.32 | 25.86 | 26.23 | 97,829 | +0.08(+0.31%) |
Mar 14, 2018 | 26.05 | 26.33 | 25.52 | 26.15 | 140,861 | +0.14(+0.54%) |
Mar 13, 2018 | 26.50 | 26.55 | 25.75 | 26.01 | 129,835 | -0.45(-1.70%) |
Mar 12, 2018 | 26.46 | 27.19 | 25.93 | 26.46 | 127,884 | -0.08(-0.30%) |
Mar 09, 2018 | 24.00 | 26.89 | 24.00 | 26.54 | 271,068 | +3.85(+16.97%) |
Mar 08, 2018 | 22.90 | 22.90 | 22.10 | 22.69 | 35,826 | -0.11(-0.48%) |
Mar 07, 2018 | 21.73 | 22.98 | 21.69 | 22.80 | 50,001 | +0.86(+3.92%) |
Mar 06, 2018 | 21.38 | 22.12 | 21.31 | 21.94 | 41,043 | +0.60(+2.81%) |
Mar 05, 2018 | 21.14 | 21.47 | 21.01 | 21.34 | 43,866 | +0.09(+0.42%) |
Mar 02, 2018 | 21.16 | 21.83 | 21.05 | 21.25 | 73,240 | -0.12(-0.56%) |