Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.40 | 27.40 | 26.76 | 27.04 | 821,772 | -1.19(-4.22%) |
May 30, 2018 | 28.07 | 28.32 | 27.76 | 28.23 | 686,948 | +0.44(+1.60%) |
May 29, 2018 | 27.54 | 28.02 | 27.54 | 27.79 | 1,022,521 | +1.44(+5.46%) |
May 25, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.22(+0.85%) | |
May 24, 2018 | 26.00 | 26.23 | 25.45 | 26.13 | 1,747,550 | -1.48(-5.36%) |
May 23, 2018 | 25.48 | 27.68 | 25.16 | 27.61 | 3,432,322 | +1.04(+3.90%) |
May 22, 2018 | 26.60 | 26.91 | 26.51 | 26.57 | 667,659 | -0.30(-1.13%) |
May 21, 2018 | 26.95 | 27.03 | 26.67 | 26.88 | 447,347 | -0.53(-1.95%) |
May 18, 2018 | 27.28 | 27.49 | 27.22 | 27.41 | 339,726 | -0.02(-0.06%) |
May 17, 2018 | 27.56 | 27.61 | 27.32 | 27.43 | 316,281 | -0.43(-1.53%) |
May 16, 2018 | 27.93 | 28.10 | 27.68 | 27.86 | 660,030 | +0.46(+1.68%) |
May 15, 2018 | 27.49 | 27.62 | 27.22 | 27.40 | 657,591 | -0.79(-2.80%) |
May 14, 2018 | 28.93 | 29.04 | 28.10 | 28.19 | 410,856 | -0.26(-0.92%) |
May 11, 2018 | 28.66 | 28.75 | 28.23 | 28.45 | 341,062 | -0.95(-3.22%) |
May 10, 2018 | 28.94 | 29.50 | 28.81 | 29.39 | 565,139 | +1.11(+3.92%) |
May 09, 2018 | 28.42 | 28.65 | 27.94 | 28.28 | 838,194 | +0.81(+2.96%) |
May 08, 2018 | 28.02 | 28.05 | 27.32 | 27.47 | 1,038,375 | -1.08(-3.77%) |
May 07, 2018 | 28.66 | 28.68 | 28.29 | 28.55 | 548,940 | -0.73(-2.50%) |
May 04, 2018 | 28.72 | 29.36 | 28.69 | 29.28 | 723,402 | -0.16(-0.56%) |
May 03, 2018 | 29.85 | 29.91 | 28.97 | 29.44 | 748,440 | -0.40(-1.35%) |
May 02, 2018 | 30.15 | 30.30 | 29.69 | 29.85 | 773,983 | -0.67(-2.21%) |
May 01, 2018 | 30.72 | 30.72 | 30.17 | 30.52 | 555,870 | -0.45(-1.46%) |
Apr 30, 2018 | 31.75 | 31.83 | 30.71 | 30.97 | 988,795 | -1.02(-3.19%) |
Apr 27, 2018 | 32.09 | 32.11 | 31.72 | 31.99 | 546,042 | +0.38(+1.20%) |
Apr 26, 2018 | 31.59 | 31.65 | 31.23 | 31.61 | 436,543 | +0.05(+0.16%) |
Apr 25, 2018 | 31.55 | 31.56 | 31.21 | 31.56 | 536,249 | -0.56(-1.74%) |
Apr 24, 2018 | 32.10 | 32.43 | 31.97 | 32.12 | 525,917 | +0.21(+0.64%) |
Apr 23, 2018 | 32.30 | 32.32 | 31.91 | 31.92 | 520,893 | -0.58(-1.77%) |
Apr 20, 2018 | 32.74 | 32.75 | 32.36 | 32.49 | 237,178 | -0.58(-1.76%) |
Apr 19, 2018 | 33.26 | 33.28 | 32.90 | 33.08 | 437,770 | -0.51(-1.52%) |
Apr 18, 2018 | 32.38 | 33.63 | 32.26 | 33.59 | 741,763 | +1.83(+5.77%) |
Apr 17, 2018 | 31.86 | 31.88 | 31.65 | 31.75 | 288,887 | -0.60(-1.85%) |
Apr 16, 2018 | 32.08 | 32.40 | 32.00 | 32.35 | 356,122 | +0.46(+1.44%) |
Apr 13, 2018 | 32.06 | 32.06 | 31.70 | 31.89 | 256,364 | -0.09(-0.28%) |
Apr 12, 2018 | 32.12 | 32.20 | 31.93 | 31.98 | 339,591 | +0.30(+0.96%) |
Apr 11, 2018 | 31.39 | 31.83 | 31.20 | 31.68 | 404,804 | -0.58(-1.81%) |
Apr 10, 2018 | 32.20 | 32.33 | 31.71 | 32.26 | 385,297 | -0.62(-1.88%) |
Apr 09, 2018 | 33.48 | 33.58 | 32.84 | 32.88 | 300,352 | -0.82(-2.44%) |
Apr 06, 2018 | 33.94 | 34.07 | 33.50 | 33.70 | 346,023 | -0.21(-0.63%) |
Apr 05, 2018 | 34.05 | 34.13 | 33.85 | 33.91 | 324,151 | -0.46(-1.34%) |
Apr 04, 2018 | 33.77 | 34.44 | 33.77 | 34.37 | 330,782 | -0.07(-0.21%) |
Apr 03, 2018 | 34.32 | 34.49 | 34.07 | 34.45 | 253,569 | +0.19(+0.55%) |
Apr 02, 2018 | 34.57 | 34.62 | 33.98 | 34.26 | 336,918 | -0.61(-1.74%) |
Mar 29, 2018 | 34.87 | 34.87 | 34.87 | 0 | +1.27(+3.79%) | |
Mar 28, 2018 | 33.68 | 33.88 | 33.45 | 33.59 | 281,071 | -0.40(-1.18%) |
Mar 27, 2018 | 34.50 | 34.55 | 33.88 | 34.00 | 309,259 | -0.79(-2.27%) |
Mar 26, 2018 | 34.38 | 34.86 | 34.13 | 34.79 | 379,722 | +1.02(+3.02%) |
Mar 23, 2018 | 34.65 | 34.70 | 33.73 | 33.77 | 520,251 | -1.00(-2.88%) |
Mar 22, 2018 | 35.15 | 35.25 | 34.70 | 34.77 | 290,111 | -0.90(-2.53%) |
Mar 21, 2018 | 35.03 | 35.68 | 35.02 | 35.67 | 178,870 | +0.93(+2.67%) |
Mar 20, 2018 | 34.85 | 35.02 | 34.64 | 34.74 | 765,715 | +0.25(+0.73%) |
Mar 19, 2018 | 34.71 | 34.71 | 34.28 | 34.49 | 410,227 | -0.55(-1.56%) |
Mar 16, 2018 | 35.26 | 35.34 | 35.04 | 35.04 | 156,458 | -0.39(-1.09%) |
Mar 15, 2018 | 35.57 | 35.71 | 35.25 | 35.43 | 379,599 | -0.34(-0.94%) |
Mar 14, 2018 | 35.93 | 35.99 | 35.44 | 35.76 | 230,508 | -0.01(-0.02%) |
Mar 13, 2018 | 36.27 | 36.27 | 35.65 | 35.77 | 295,937 | -0.55(-1.52%) |
Mar 12, 2018 | 36.45 | 36.63 | 36.22 | 36.32 | 393,531 | -0.21(-0.58%) |
Mar 09, 2018 | 36.14 | 36.54 | 36.14 | 36.54 | 143,279 | +0.45(+1.25%) |
Mar 08, 2018 | 36.22 | 36.22 | 35.88 | 36.08 | 173,818 | -0.48(-1.33%) |
Mar 07, 2018 | 36.30 | 36.58 | 36.17 | 36.57 | 149,778 | +0.39(+1.07%) |
Mar 06, 2018 | 36.61 | 36.61 | 36.09 | 36.18 | 151,401 | -0.30(-0.81%) |
Mar 05, 2018 | 36.15 | 36.58 | 36.03 | 36.48 | 225,031 | -0.02(-0.04%) |
Mar 02, 2018 | 35.96 | 36.58 | 35.78 | 36.50 | 195,770 | +0.20(+0.54%) |