Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.40 | 28.77 | 27.33 | 27.50 | 41,823 | -0.89(-3.14%) |
May 30, 2018 | 28.86 | 29.32 | 28.18 | 28.39 | 24,204 | -0.46(-1.58%) |
May 29, 2018 | 28.56 | 29.32 | 28.13 | 28.84 | 49,320 | +0.23(+0.80%) |
May 25, 2018 | 28.62 | 28.62 | 28.62 | 0 | +0.13(+0.45%) | |
May 24, 2018 | 28.47 | 29.07 | 27.77 | 28.49 | 79,756 | -0.16(-0.55%) |
May 23, 2018 | 29.25 | 29.98 | 27.86 | 28.65 | 40,820 | -0.67(-2.30%) |
May 22, 2018 | 29.18 | 30.04 | 29.02 | 29.32 | 54,031 | +0.15(+0.51%) |
May 21, 2018 | 28.63 | 29.55 | 28.63 | 29.17 | 58,494 | +0.55(+1.91%) |
May 18, 2018 | 28.62 | 28.99 | 28.38 | 28.63 | 37,871 | +0.02(+0.07%) |
May 17, 2018 | 28.36 | 28.91 | 28.36 | 28.61 | 31,188 | +0.26(+0.91%) |
May 16, 2018 | 28.22 | 29.26 | 28.13 | 28.35 | 37,749 | +0.07(+0.25%) |
May 15, 2018 | 28.02 | 28.57 | 27.79 | 28.28 | 20,919 | +0.22(+0.78%) |
May 14, 2018 | 28.20 | 28.66 | 28.04 | 28.06 | 34,498 | +0.03(+0.11%) |
May 11, 2018 | 27.41 | 28.26 | 27.41 | 28.03 | 43,260 | +0.62(+2.28%) |
May 10, 2018 | 28.18 | 28.24 | 27.08 | 27.41 | 38,614 | -0.77(-2.75%) |
May 09, 2018 | 28.11 | 28.76 | 27.57 | 28.18 | 50,682 | +0.17(+0.60%) |
May 08, 2018 | 28.67 | 28.67 | 27.04 | 28.01 | 73,053 | -0.61(-2.15%) |
May 07, 2018 | 25.39 | 29.07 | 24.12 | 28.63 | 253,982 | +5.60(+24.34%) |
May 04, 2018 | 22.07 | 23.23 | 22.07 | 23.02 | 42,661 | +0.88(+3.99%) |
May 03, 2018 | 22.16 | 22.55 | 21.88 | 22.14 | 25,428 | -0.09(-0.40%) |
May 02, 2018 | 21.74 | 22.73 | 21.74 | 22.23 | 35,194 | +0.43(+1.96%) |
May 01, 2018 | 21.84 | 21.85 | 21.17 | 21.80 | 24,745 | -0.10(-0.45%) |
Apr 30, 2018 | 21.74 | 22.30 | 21.65 | 21.90 | 29,900 | +0.26(+1.19%) |
Apr 27, 2018 | 21.40 | 21.72 | 21.33 | 21.64 | 30,472 | +0.11(+0.51%) |
Apr 26, 2018 | 21.86 | 21.92 | 21.18 | 21.53 | 35,908 | -0.31(-1.41%) |
Apr 25, 2018 | 21.25 | 22.17 | 21.25 | 21.84 | 30,154 | +0.59(+2.75%) |
Apr 24, 2018 | 21.90 | 22.00 | 21.04 | 21.26 | 49,672 | -0.59(-2.68%) |
Apr 23, 2018 | 22.18 | 22.18 | 21.72 | 21.84 | 14,217 | -0.29(-1.30%) |
Apr 20, 2018 | 21.99 | 22.32 | 21.99 | 22.13 | 20,490 | +0.07(+0.31%) |
Apr 19, 2018 | 22.35 | 22.52 | 21.72 | 22.06 | 28,920 | -0.22(-0.98%) |
Apr 18, 2018 | 22.27 | 22.47 | 21.98 | 22.28 | 35,558 | +0.11(+0.49%) |
Apr 17, 2018 | 21.82 | 22.56 | 21.82 | 22.17 | 24,695 | +0.41(+1.87%) |
Apr 16, 2018 | 21.82 | 22.41 | 21.52 | 21.76 | 64,850 | -0.05(-0.23%) |
Apr 13, 2018 | 21.67 | 22.41 | 21.28 | 21.81 | 80,496 | +0.15(+0.69%) |
Apr 12, 2018 | 21.64 | 21.82 | 21.42 | 21.66 | 24,385 | +0.19(+0.88%) |
Apr 11, 2018 | 21.92 | 22.38 | 21.28 | 21.47 | 18,359 | -0.62(-2.83%) |
Apr 10, 2018 | 21.08 | 22.19 | 21.08 | 22.10 | 38,039 | +1.17(+5.59%) |
Apr 09, 2018 | 22.02 | 22.02 | 19.14 | 20.93 | 146,866 | -1.64(-7.25%) |
Apr 06, 2018 | 22.88 | 22.90 | 22.22 | 22.57 | 23,687 | -0.44(-1.90%) |
Apr 05, 2018 | 22.44 | 23.21 | 21.93 | 23.00 | 15,637 | +0.66(+2.98%) |
Apr 04, 2018 | 21.92 | 22.41 | 21.61 | 22.34 | 18,456 | +0.16(+0.72%) |
Apr 03, 2018 | 21.93 | 22.65 | 21.86 | 22.18 | 26,021 | +0.33(+1.50%) |
Apr 02, 2018 | 21.56 | 22.00 | 21.20 | 21.85 | 52,982 | +0.29(+1.33%) |
Mar 29, 2018 | 21.56 | 21.56 | 21.56 | 0 | -0.03(-0.14%) | |
Mar 28, 2018 | 22.06 | 22.19 | 20.96 | 21.59 | 41,771 | -0.41(-1.85%) |
Mar 27, 2018 | 22.45 | 23.00 | 20.91 | 22.00 | 36,967 | -0.42(-1.86%) |
Mar 26, 2018 | 22.92 | 22.92 | 21.85 | 22.42 | 30,540 | -0.18(-0.79%) |
Mar 23, 2018 | 22.98 | 23.23 | 22.53 | 22.60 | 39,945 | -0.41(-1.77%) |
Mar 22, 2018 | 23.57 | 24.30 | 22.90 | 23.00 | 14,704 | -0.85(-3.58%) |
Mar 21, 2018 | 24.14 | 24.53 | 23.61 | 23.85 | 32,190 | -0.30(-1.23%) |
Mar 20, 2018 | 24.40 | 24.54 | 24.05 | 24.15 | 14,375 | -0.26(-1.06%) |
Mar 19, 2018 | 24.66 | 24.66 | 24.12 | 24.41 | 18,805 | -0.33(-1.32%) |
Mar 16, 2018 | 24.56 | 25.11 | 24.30 | 24.74 | 44,276 | +0.14(+0.56%) |
Mar 15, 2018 | 24.84 | 24.86 | 24.16 | 24.60 | 36,111 | -0.12(-0.48%) |
Mar 14, 2018 | 25.12 | 25.12 | 24.49 | 24.72 | 31,119 | -0.29(-1.15%) |
Mar 13, 2018 | 24.53 | 25.69 | 24.53 | 25.01 | 42,103 | +0.54(+2.19%) |
Mar 12, 2018 | 25.05 | 25.21 | 24.00 | 24.47 | 39,965 | -0.55(-2.18%) |
Mar 09, 2018 | 24.82 | 25.33 | 24.38 | 25.02 | 40,419 | +0.33(+1.33%) |
Mar 08, 2018 | 24.28 | 24.77 | 23.85 | 24.69 | 35,089 | +0.50(+2.05%) |
Mar 07, 2018 | 24.55 | 24.19 | 47,976 | +1.25(+5.45%) | ||
Mar 06, 2018 | 23.19 | 23.46 | 22.67 | 22.94 | 54,503 | -0.26(-1.11%) |
Mar 05, 2018 | 23.04 | 23.79 | 22.65 | 23.20 | 67,899 | -0.08(-0.34%) |
Mar 02, 2018 | 23.11 | 23.63 | 22.70 | 23.28 | 50,857 | -0.09(-0.38%) |