Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.96 | 29.17 | 28.15 | 28.64 | 682,908 | -0.23(-0.80%) |
May 30, 2018 | 28.27 | 29.12 | 28.27 | 28.87 | 471,135 | +0.65(+2.30%) |
May 29, 2018 | 29.05 | 29.44 | 27.88 | 28.22 | 472,016 | -1.13(-3.85%) |
May 25, 2018 | 29.35 | 29.35 | 29.35 | 0 | +0.12(+0.41%) | |
May 24, 2018 | 29.27 | 29.72 | 28.83 | 29.23 | 295,328 | -0.10(-0.34%) |
May 23, 2018 | 29.39 | 30.13 | 29.14 | 29.33 | 379,568 | -0.41(-1.38%) |
May 22, 2018 | 30.83 | 30.96 | 29.59 | 29.74 | 704,133 | -1.15(-3.72%) |
May 21, 2018 | 31.94 | 31.94 | 30.29 | 30.89 | 922,535 | -0.99(-3.11%) |
May 18, 2018 | 32.72 | 32.90 | 31.24 | 31.88 | 620,046 | -0.79(-2.42%) |
May 17, 2018 | 31.69 | 32.85 | 30.03 | 32.67 | 581,835 | +1.08(+3.42%) |
May 16, 2018 | 31.34 | 31.74 | 31.00 | 31.59 | 745,183 | +0.14(+0.45%) |
May 15, 2018 | 31.65 | 32.05 | 31.29 | 31.45 | 300,149 | -0.38(-1.19%) |
May 14, 2018 | 31.48 | 31.99 | 31.10 | 31.83 | 599,073 | +0.33(+1.05%) |
May 11, 2018 | 29.94 | 31.55 | 29.21 | 31.50 | 859,211 | +1.35(+4.48%) |
May 10, 2018 | 31.78 | 32.25 | 29.92 | 30.15 | 905,005 | -1.61(-5.07%) |
May 09, 2018 | 31.20 | 32.38 | 30.78 | 31.76 | 752,460 | +0.58(+1.86%) |
May 08, 2018 | 31.14 | 31.88 | 30.91 | 31.18 | 625,692 | -0.16(-0.51%) |
May 07, 2018 | 29.57 | 32.11 | 29.14 | 31.34 | 1,163,972 | +1.81(+6.13%) |
May 04, 2018 | 30.40 | 30.40 | 26.12 | 29.53 | 1,530,835 | -0.23(-0.77%) |
May 03, 2018 | 29.95 | 30.76 | 28.80 | 29.76 | 1,038,512 | -0.19(-0.63%) |
May 02, 2018 | 29.76 | 30.25 | 29.17 | 29.95 | 537,134 | +0.13(+0.44%) |
May 01, 2018 | 30.06 | 30.19 | 28.93 | 29.82 | 645,234 | -0.37(-1.23%) |
Apr 30, 2018 | 30.33 | 31.11 | 29.98 | 30.19 | 675,715 | +0.02(+0.07%) |
Apr 27, 2018 | 29.35 | 30.48 | 29.01 | 30.17 | 574,663 | +0.84(+2.86%) |
Apr 26, 2018 | 28.66 | 29.56 | 28.26 | 29.33 | 639,699 | +0.89(+3.13%) |
Apr 25, 2018 | 28.32 | 28.53 | 27.65 | 28.44 | 746,909 | +0.24(+0.85%) |
Apr 24, 2018 | 28.30 | 28.76 | 27.87 | 28.20 | 948,354 | +0.07(+0.25%) |
Apr 23, 2018 | 28.17 | 28.59 | 27.13 | 28.13 | 1,035,857 | +0.04(+0.14%) |
Apr 20, 2018 | 27.67 | 28.33 | 27.10 | 28.09 | 958,720 | +0.42(+1.52%) |
Apr 19, 2018 | 26.14 | 28.55 | 26.02 | 27.67 | 1,851,484 | +1.82(+7.04%) |
Apr 18, 2018 | 25.13 | 26.26 | 24.55 | 25.85 | 690,230 | +0.84(+3.36%) |
Apr 17, 2018 | 24.43 | 25.48 | 24.41 | 25.01 | 435,075 | +0.64(+2.63%) |
Apr 16, 2018 | 24.48 | 24.50 | 23.80 | 24.37 | 223,187 | +0.26(+1.08%) |
Apr 13, 2018 | 24.70 | 24.84 | 24.08 | 24.11 | 349,191 | -0.58(-2.35%) |
Apr 12, 2018 | 24.99 | 25.58 | 24.28 | 24.69 | 434,336 | -0.04(-0.16%) |
Apr 11, 2018 | 23.65 | 25.20 | 23.65 | 24.73 | 611,531 | +0.83(+3.47%) |
Apr 10, 2018 | 22.90 | 24.23 | 22.52 | 23.90 | 590,053 | +1.29(+5.71%) |
Apr 09, 2018 | 23.29 | 23.53 | 22.49 | 22.61 | 512,582 | -0.33(-1.44%) |
Apr 06, 2018 | 23.91 | 24.28 | 22.74 | 22.94 | 621,563 | -1.21(-5.01%) |
Apr 05, 2018 | 25.60 | 25.65 | 23.67 | 24.15 | 591,032 | -1.25(-4.92%) |
Apr 04, 2018 | 24.46 | 25.46 | 24.03 | 25.40 | 725,608 | +0.80(+3.25%) |
Apr 03, 2018 | 23.35 | 24.74 | 23.23 | 24.60 | 516,742 | +1.37(+5.90%) |
Apr 02, 2018 | 23.87 | 23.95 | 22.73 | 23.23 | 648,734 | -0.67(-2.80%) |
Mar 29, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.23(+0.97%) | |
Mar 28, 2018 | 23.85 | 24.24 | 22.68 | 23.67 | 718,822 | -0.06(-0.25%) |
Mar 27, 2018 | 25.99 | 26.50 | 23.55 | 23.73 | 1,269,912 | -0.67(-2.75%) |
Mar 26, 2018 | 24.18 | 25.16 | 24.05 | 24.40 | 1,240,741 | +0.58(+2.43%) |
Mar 23, 2018 | 24.40 | 25.00 | 23.72 | 23.82 | 570,452 | -0.64(-2.62%) |
Mar 22, 2018 | 25.56 | 25.87 | 24.40 | 24.46 | 566,435 | -1.34(-5.19%) |
Mar 21, 2018 | 26.22 | 26.35 | 25.66 | 25.80 | 902,963 | -0.25(-0.96%) |
Mar 20, 2018 | 26.21 | 26.88 | 25.92 | 26.05 | 506,537 | -0.04(-0.15%) |
Mar 19, 2018 | 26.92 | 27.26 | 25.41 | 26.09 | 832,382 | -1.01(-3.73%) |
Mar 16, 2018 | 26.48 | 27.41 | 26.28 | 27.10 | 2,202,848 | +0.65(+2.46%) |
Mar 15, 2018 | 27.01 | 27.60 | 26.22 | 26.45 | 735,149 | -0.29(-1.08%) |
Mar 14, 2018 | 26.60 | 27.10 | 24.77 | 26.74 | 1,352,656 | +0.17(+0.64%) |
Mar 13, 2018 | 28.88 | 28.88 | 26.41 | 26.57 | 997,713 | -2.16(-7.52%) |
Mar 12, 2018 | 28.93 | 29.71 | 28.18 | 28.73 | 1,191,788 | +1.04(+3.76%) |
Mar 09, 2018 | 25.98 | 27.89 | 25.98 | 27.69 | 1,561,176 | +1.76(+6.79%) |
Mar 08, 2018 | 25.87 | 26.11 | 25.15 | 25.93 | 672,725 | +0.25(+0.97%) |
Mar 07, 2018 | 25.12 | 25.68 | 577,807 | +0.02(+0.08%) | ||
Mar 06, 2018 | 25.92 | 26.28 | 24.97 | 25.66 | 606,552 | -0.27(-1.04%) |
Mar 05, 2018 | 24.23 | 26.26 | 24.10 | 25.93 | 850,829 | +1.56(+6.40%) |
Mar 02, 2018 | 24.56 | 25.79 | 24.31 | 24.37 | 904,323 | -0.55(-2.21%) |