Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.84 | 30.08 | 29.15 | 29.16 | 170,311 | +0.23(+0.80%) |
May 30, 2018 | 28.69 | 29.32 | 28.69 | 28.93 | 111,752 | +0.31(+1.08%) |
May 29, 2018 | 28.38 | 28.75 | 28.38 | 28.62 | 67,440 | -0.05(-0.17%) |
May 25, 2018 | 28.67 | 28.67 | 28.67 | 0 | +0.27(+0.95%) | |
May 24, 2018 | 28.66 | 28.71 | 28.15 | 28.40 | 62,922 | -0.29(-1.01%) |
May 23, 2018 | 28.50 | 28.73 | 28.23 | 28.69 | 122,892 | -0.07(-0.24%) |
May 22, 2018 | 28.73 | 28.81 | 28.25 | 28.76 | 124,884 | +0.57(+2.02%) |
May 21, 2018 | 28.61 | 28.67 | 27.84 | 28.19 | 113,012 | +0.19(+0.68%) |
May 18, 2018 | 29.08 | 29.08 | 28.00 | 28.00 | 202,963 | -1.62(-5.47%) |
May 17, 2018 | 29.30 | 29.73 | 29.17 | 29.62 | 231,204 | +0.29(+0.99%) |
May 16, 2018 | 28.72 | 29.41 | 28.72 | 29.33 | 154,121 | +0.62(+2.16%) |
May 15, 2018 | 28.02 | 28.75 | 27.83 | 28.71 | 289,676 | +0.72(+2.57%) |
May 14, 2018 | 27.57 | 28.29 | 27.57 | 27.99 | 181,783 | +0.58(+2.12%) |
May 11, 2018 | 27.26 | 27.53 | 27.15 | 27.41 | 97,963 | +0.11(+0.40%) |
May 10, 2018 | 26.95 | 27.33 | 26.67 | 27.30 | 101,867 | +0.43(+1.60%) |
May 09, 2018 | 26.81 | 27.11 | 26.77 | 26.87 | 96,392 | -0.07(-0.26%) |
May 08, 2018 | 27.00 | 27.21 | 26.73 | 26.94 | 128,148 | -0.36(-1.32%) |
May 07, 2018 | 27.25 | 27.35 | 26.89 | 27.30 | 156,905 | -0.22(-0.80%) |
May 04, 2018 | 26.90 | 27.78 | 26.78 | 27.52 | 112,887 | +0.62(+2.30%) |
May 03, 2018 | 26.93 | 27.13 | 26.42 | 26.90 | 134,324 | -0.10(-0.37%) |
May 02, 2018 | 26.10 | 27.61 | 26.02 | 27.00 | 243,502 | +0.56(+2.12%) |
May 01, 2018 | 26.16 | 26.67 | 26.09 | 26.44 | 169,667 | +0.19(+0.72%) |
Apr 30, 2018 | 26.65 | 26.69 | 26.08 | 26.25 | 175,217 | -0.44(-1.65%) |
Apr 27, 2018 | 27.43 | 27.43 | 26.31 | 26.69 | 97,517 | -0.62(-2.27%) |
Apr 26, 2018 | 27.27 | 27.48 | 27.02 | 27.31 | 98,445 | +0.66(+2.48%) |
Apr 25, 2018 | 26.08 | 26.84 | 25.88 | 26.65 | 181,366 | +0.58(+2.22%) |
Apr 24, 2018 | 27.19 | 27.31 | 26.00 | 26.07 | 234,116 | -1.13(-4.15%) |
Apr 23, 2018 | 27.68 | 27.92 | 27.04 | 27.20 | 165,666 | +0.14(+0.52%) |
Apr 20, 2018 | 26.93 | 27.22 | 26.70 | 27.06 | 114,814 | +0.05(+0.19%) |
Apr 19, 2018 | 28.00 | 28.00 | 26.60 | 27.01 | 164,410 | -1.22(-4.32%) |
Apr 18, 2018 | 28.81 | 28.85 | 28.06 | 28.23 | 66,366 | -0.57(-1.98%) |
Apr 17, 2018 | 28.66 | 28.91 | 28.63 | 28.80 | 40,421 | +0.25(+0.88%) |
Apr 16, 2018 | 28.91 | 28.96 | 28.46 | 28.55 | 77,454 | -0.11(-0.38%) |
Apr 13, 2018 | 28.73 | 29.10 | 28.49 | 28.66 | 100,345 | +0.17(+0.60%) |
Apr 12, 2018 | 28.44 | 28.64 | 28.25 | 28.49 | 87,122 | +0.33(+1.17%) |
Apr 11, 2018 | 27.29 | 28.82 | 27.25 | 28.16 | 378,763 | +0.82(+3.00%) |
Apr 10, 2018 | 27.13 | 27.62 | 27.00 | 27.34 | 154,240 | +0.94(+3.56%) |
Apr 09, 2018 | 26.29 | 27.17 | 26.24 | 26.40 | 159,371 | +0.45(+1.73%) |
Apr 06, 2018 | 26.11 | 26.65 | 25.84 | 25.95 | 57,387 | -0.47(-1.78%) |
Apr 05, 2018 | 26.59 | 26.80 | 26.13 | 26.42 | 74,003 | -0.07(-0.26%) |
Apr 04, 2018 | 26.12 | 26.60 | 25.76 | 26.49 | 182,863 | -0.03(-0.11%) |
Apr 03, 2018 | 26.29 | 26.73 | 26.29 | 26.52 | 84,849 | +0.11(+0.42%) |
Apr 02, 2018 | 26.78 | 27.24 | 26.23 | 26.41 | 81,339 | -0.72(-2.65%) |
Mar 29, 2018 | 27.13 | 27.13 | 27.13 | 0 | +0.50(+1.88%) | |
Mar 28, 2018 | 27.08 | 27.37 | 26.40 | 26.63 | 131,084 | -0.36(-1.33%) |
Mar 27, 2018 | 28.38 | 28.57 | 26.79 | 26.99 | 107,563 | -1.30(-4.60%) |
Mar 26, 2018 | 27.72 | 28.31 | 27.35 | 28.29 | 123,328 | +0.88(+3.21%) |
Mar 23, 2018 | 28.60 | 28.60 | 27.36 | 27.41 | 125,389 | -1.19(-4.16%) |
Mar 22, 2018 | 28.86 | 29.25 | 28.44 | 28.60 | 188,731 | -1.02(-3.44%) |
Mar 21, 2018 | 28.86 | 29.66 | 28.78 | 29.62 | 175,487 | +0.72(+2.49%) |
Mar 20, 2018 | 28.45 | 28.96 | 28.14 | 28.90 | 182,907 | +0.41(+1.44%) |
Mar 19, 2018 | 28.50 | 28.54 | 27.85 | 28.49 | 116,411 | -0.12(-0.42%) |
Mar 16, 2018 | 28.32 | 28.63 | 28.11 | 28.61 | 112,687 | +0.29(+1.02%) |
Mar 15, 2018 | 28.19 | 28.38 | 27.96 | 28.32 | 104,369 | +0.21(+0.75%) |
Mar 14, 2018 | 28.23 | 28.52 | 27.82 | 28.11 | 77,233 | -0.02(-0.07%) |
Mar 13, 2018 | 28.63 | 29.00 | 28.06 | 28.13 | 193,653 | -0.52(-1.82%) |
Mar 12, 2018 | 28.31 | 28.74 | 28.04 | 28.65 | 165,044 | -0.04(-0.14%) |
Mar 09, 2018 | 27.88 | 28.80 | 27.88 | 28.69 | 131,400 | +1.02(+3.69%) |
Mar 08, 2018 | 27.88 | 28.08 | 27.57 | 27.67 | 216,035 | -0.04(-0.14%) |
Mar 07, 2018 | 27.56 | 27.85 | 27.14 | 27.71 | 259,641 | -0.01(-0.04%) |
Mar 06, 2018 | 27.47 | 28.18 | 27.43 | 27.72 | 226,235 | +0.38(+1.39%) |
Mar 05, 2018 | 27.36 | 27.53 | 27.18 | 27.34 | 132,660 | -0.12(-0.44%) |
Mar 02, 2018 | 26.57 | 27.52 | 26.19 | 27.46 | 121,110 | +0.69(+2.58%) |