Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.72 | 33.90 | 33.40 | 33.55 | 193,669 | -0.27(-0.79%) |
May 30, 2018 | 32.97 | 34.09 | 32.74 | 33.81 | 265,349 | +0.85(+2.59%) |
May 29, 2018 | 32.93 | 33.15 | 32.27 | 32.96 | 338,347 | -0.17(-0.53%) |
May 25, 2018 | 33.14 | 33.14 | 33.14 | 0 | +0.28(+0.86%) | |
May 24, 2018 | 32.66 | 33.21 | 32.25 | 32.85 | 300,381 | +0.24(+0.73%) |
May 23, 2018 | 32.07 | 32.78 | 31.85 | 32.61 | 273,934 | +0.45(+1.40%) |
May 22, 2018 | 32.22 | 32.44 | 31.93 | 32.16 | 331,542 | +0.40(+1.27%) |
May 21, 2018 | 31.89 | 31.94 | 31.13 | 31.76 | 571,162 | -0.07(-0.23%) |
May 18, 2018 | 31.30 | 32.12 | 31.10 | 31.83 | 408,912 | +0.69(+2.21%) |
May 17, 2018 | 30.80 | 31.36 | 30.50 | 31.15 | 240,470 | +0.34(+1.10%) |
May 16, 2018 | 30.66 | 31.20 | 30.08 | 30.81 | 290,311 | +0.28(+0.93%) |
May 15, 2018 | 30.07 | 30.62 | 29.85 | 30.52 | 210,930 | +0.38(+1.28%) |
May 14, 2018 | 30.44 | 30.69 | 30.07 | 30.14 | 187,514 | -0.17(-0.57%) |
May 11, 2018 | 30.42 | 30.70 | 29.88 | 30.31 | 238,374 | +0.01(+0.03%) |
May 10, 2018 | 30.43 | 30.89 | 29.00 | 30.30 | 206,123 | +0.01(+0.03%) |
May 09, 2018 | 30.13 | 30.52 | 29.39 | 30.30 | 402,771 | +0.25(+0.82%) |
May 08, 2018 | 30.56 | 30.98 | 30.04 | 30.05 | 321,134 | -0.30(-1.00%) |
May 07, 2018 | 29.71 | 30.65 | 29.55 | 30.35 | 316,839 | +0.72(+2.44%) |
May 04, 2018 | 29.32 | 30.03 | 28.97 | 29.63 | 482,260 | +0.67(+2.31%) |
May 03, 2018 | 26.27 | 29.05 | 26.27 | 28.96 | 541,721 | +2.71(+10.33%) |
May 02, 2018 | 25.69 | 26.34 | 25.66 | 26.24 | 297,710 | +0.49(+1.89%) |
May 01, 2018 | 25.55 | 25.80 | 24.97 | 25.76 | 270,356 | +0.22(+0.86%) |
Apr 30, 2018 | 25.61 | 25.79 | 25.41 | 25.54 | 178,242 | +0.06(+0.25%) |
Apr 27, 2018 | 25.29 | 25.55 | 25.29 | 25.48 | 99,926 | +0.18(+0.72%) |
Apr 26, 2018 | 25.65 | 25.76 | 25.17 | 25.29 | 145,472 | -0.33(-1.29%) |
Apr 25, 2018 | 25.63 | 25.75 | 25.28 | 25.62 | 113,264 | +0.00(+0.00%) |
Apr 24, 2018 | 25.84 | 26.10 | 25.36 | 25.62 | 223,483 | -0.10(-0.39%) |
Apr 23, 2018 | 25.77 | 25.83 | 25.55 | 25.72 | 91,422 | +0.05(+0.18%) |
Apr 20, 2018 | 25.73 | 25.90 | 25.59 | 25.68 | 94,411 | -0.17(-0.67%) |
Apr 19, 2018 | 26.02 | 26.09 | 25.80 | 25.85 | 228,538 | -0.26(-0.98%) |
Apr 18, 2018 | 25.89 | 26.35 | 25.78 | 26.11 | 191,284 | +0.31(+1.21%) |
Apr 17, 2018 | 25.71 | 25.89 | 25.63 | 25.80 | 158,081 | +0.16(+0.64%) |
Apr 16, 2018 | 25.37 | 25.79 | 25.02 | 25.63 | 141,618 | +0.46(+1.82%) |
Apr 13, 2018 | 25.37 | 25.37 | 24.87 | 25.17 | 138,350 | -0.18(-0.72%) |
Apr 12, 2018 | 25.11 | 25.56 | 24.94 | 25.36 | 177,747 | +0.33(+1.32%) |
Apr 11, 2018 | 24.55 | 25.20 | 24.52 | 25.03 | 126,114 | +0.44(+1.79%) |
Apr 10, 2018 | 24.93 | 25.28 | 24.53 | 24.59 | 329,518 | -0.17(-0.70%) |
Apr 09, 2018 | 24.99 | 25.69 | 24.75 | 24.76 | 356,165 | -0.06(-0.26%) |
Apr 06, 2018 | 25.04 | 25.33 | 24.53 | 24.82 | 200,296 | -0.41(-1.63%) |
Apr 05, 2018 | 24.67 | 25.29 | 24.40 | 25.24 | 307,927 | +0.67(+2.72%) |
Apr 04, 2018 | 23.90 | 24.60 | 23.90 | 24.57 | 168,466 | +0.47(+1.94%) |
Apr 03, 2018 | 23.78 | 24.26 | 23.78 | 24.10 | 308,722 | +0.38(+1.62%) |
Apr 02, 2018 | 24.10 | 24.27 | 23.64 | 23.72 | 208,995 | -0.38(-1.60%) |
Mar 29, 2018 | 24.10 | 24.10 | 24.10 | 0 | -0.38(-1.57%) | |
Mar 28, 2018 | 24.37 | 24.65 | 23.93 | 24.49 | 251,810 | +0.18(+0.74%) |
Mar 27, 2018 | 24.91 | 24.96 | 24.14 | 24.31 | 280,127 | -0.50(-2.03%) |
Mar 26, 2018 | 25.05 | 25.05 | 24.11 | 24.81 | 247,162 | +0.06(+0.26%) |
Mar 23, 2018 | 25.40 | 25.70 | 24.72 | 24.75 | 249,553 | -0.55(-2.17%) |
Mar 22, 2018 | 25.42 | 26.01 | 25.23 | 25.29 | 274,853 | -0.30(-1.18%) |
Mar 21, 2018 | 25.57 | 25.75 | 25.46 | 25.60 | 225,831 | -0.01(-0.04%) |
Mar 20, 2018 | 25.71 | 25.90 | 25.46 | 25.61 | 108,468 | -0.16(-0.64%) |
Mar 19, 2018 | 25.65 | 25.81 | 25.26 | 25.77 | 180,752 | +0.11(+0.43%) |
Mar 16, 2018 | 25.76 | 25.97 | 25.51 | 25.66 | 1,055,002 | -0.11(-0.43%) |
Mar 15, 2018 | 25.72 | 25.98 | 25.49 | 25.77 | 217,668 | +0.04(+0.14%) |
Mar 14, 2018 | 25.21 | 25.94 | 25.21 | 25.73 | 328,575 | +0.61(+2.44%) |
Mar 13, 2018 | 25.51 | 25.95 | 24.98 | 25.12 | 455,254 | -0.38(-1.51%) |
Mar 12, 2018 | 26.07 | 26.75 | 25.42 | 25.50 | 249,086 | -0.46(-1.76%) |
Mar 09, 2018 | 25.43 | 25.99 | 24.89 | 25.96 | 224,693 | +0.62(+2.45%) |
Mar 08, 2018 | 25.35 | 25.70 | 25.20 | 25.34 | 165,586 | +0.08(+0.33%) |
Mar 07, 2018 | 25.35 | 25.26 | 263,521 | +0.46(+1.84%) | ||
Mar 06, 2018 | 24.62 | 24.91 | 24.42 | 24.80 | 234,277 | +0.30(+1.23%) |
Mar 05, 2018 | 24.42 | 24.79 | 24.38 | 24.50 | 276,164 | -0.05(-0.22%) |
Mar 02, 2018 | 23.95 | 24.93 | 23.95 | 24.55 | 509,114 | +0.38(+1.55%) |