Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.66 | 29.50 | 28.47 | 29.02 | 67,590 | +0.43(+1.50%) |
May 30, 2018 | 28.51 | 29.57 | 28.01 | 28.59 | 77,179 | +0.14(+0.49%) |
May 29, 2018 | 27.66 | 28.86 | 27.18 | 28.45 | 79,011 | +0.96(+3.49%) |
May 25, 2018 | 27.49 | 27.49 | 27.49 | 0 | -0.30(-1.08%) | |
May 24, 2018 | 27.95 | 28.50 | 27.42 | 27.79 | 187,132 | -0.12(-0.43%) |
May 23, 2018 | 27.66 | 28.24 | 27.48 | 27.91 | 66,250 | +0.15(+0.54%) |
May 22, 2018 | 28.19 | 28.47 | 27.60 | 27.76 | 85,827 | -0.31(-1.10%) |
May 21, 2018 | 28.12 | 28.83 | 27.90 | 28.07 | 80,337 | +0.01(+0.04%) |
May 18, 2018 | 28.23 | 28.75 | 28.00 | 28.06 | 142,463 | -0.32(-1.13%) |
May 17, 2018 | 28.79 | 29.13 | 28.16 | 28.38 | 114,198 | -0.56(-1.94%) |
May 16, 2018 | 29.21 | 29.88 | 28.66 | 28.94 | 122,740 | -0.27(-0.92%) |
May 15, 2018 | 28.41 | 29.45 | 28.40 | 29.21 | 88,292 | +0.86(+3.03%) |
May 14, 2018 | 29.99 | 30.68 | 28.00 | 28.35 | 154,253 | -1.55(-5.18%) |
May 11, 2018 | 31.41 | 31.53 | 29.27 | 29.90 | 128,159 | -1.64(-5.20%) |
May 10, 2018 | 29.50 | 31.78 | 29.37 | 31.54 | 148,956 | +2.62(+9.06%) |
May 09, 2018 | 32.31 | 32.31 | 28.45 | 28.92 | 146,632 | -1.52(-4.99%) |
May 08, 2018 | 30.42 | 30.53 | 30.03 | 30.44 | 92,830 | +0.23(+0.76%) |
May 07, 2018 | 29.75 | 30.63 | 29.72 | 30.21 | 96,380 | +0.55(+1.85%) |
May 04, 2018 | 29.39 | 30.34 | 29.25 | 29.66 | 63,794 | +0.23(+0.78%) |
May 03, 2018 | 27.20 | 29.97 | 26.50 | 29.43 | 126,938 | +2.00(+7.29%) |
May 02, 2018 | 27.54 | 28.13 | 27.05 | 27.43 | 74,408 | -0.26(-0.94%) |
May 01, 2018 | 27.75 | 27.99 | 26.55 | 27.69 | 134,116 | -0.05(-0.18%) |
Apr 30, 2018 | 28.30 | 28.90 | 27.36 | 27.74 | 91,736 | -0.60(-2.12%) |
Apr 27, 2018 | 28.81 | 29.29 | 27.53 | 28.34 | 56,696 | -0.34(-1.19%) |
Apr 26, 2018 | 27.77 | 29.56 | 27.76 | 28.68 | 110,186 | +0.92(+3.31%) |
Apr 25, 2018 | 30.07 | 30.76 | 27.06 | 27.76 | 234,150 | -2.57(-8.47%) |
Apr 24, 2018 | 32.16 | 32.65 | 29.30 | 30.33 | 196,140 | -1.26(-3.99%) |
Apr 23, 2018 | 32.07 | 32.07 | 30.75 | 31.59 | 65,612 | -0.39(-1.22%) |
Apr 20, 2018 | 31.81 | 32.29 | 31.69 | 31.98 | 51,323 | +0.20(+0.63%) |
Apr 19, 2018 | 31.76 | 32.15 | 31.52 | 31.78 | 61,829 | -0.01(-0.03%) |
Apr 18, 2018 | 32.31 | 32.49 | 31.52 | 31.79 | 83,487 | -0.44(-1.37%) |
Apr 17, 2018 | 31.87 | 33.19 | 31.63 | 32.23 | 245,463 | +0.35(+1.10%) |
Apr 16, 2018 | 31.71 | 32.31 | 31.27 | 31.88 | 74,388 | +0.03(+0.09%) |
Apr 13, 2018 | 32.71 | 33.00 | 31.65 | 31.85 | 117,237 | -0.15(-0.47%) |
Apr 12, 2018 | 30.77 | 32.36 | 30.55 | 32.00 | 144,085 | +1.64(+5.40%) |
Apr 11, 2018 | 31.50 | 31.91 | 30.04 | 30.36 | 102,611 | -1.14(-3.62%) |
Apr 10, 2018 | 31.40 | 32.68 | 31.13 | 31.50 | 351,057 | +0.25(+0.80%) |
Apr 09, 2018 | 32.10 | 32.84 | 31.11 | 31.25 | 115,057 | -0.63(-1.98%) |
Apr 06, 2018 | 29.68 | 32.42 | 29.54 | 31.88 | 224,484 | +1.97(+6.59%) |
Apr 05, 2018 | 32.79 | 33.00 | 28.80 | 29.91 | 307,643 | -2.48(-7.66%) |
Apr 04, 2018 | 28.97 | 32.81 | 27.87 | 32.39 | 350,250 | +3.17(+10.85%) |
Apr 03, 2018 | 28.57 | 29.59 | 28.22 | 29.22 | 204,332 | +1.01(+3.58%) |
Apr 02, 2018 | 26.41 | 28.57 | 25.69 | 28.21 | 124,520 | +1.71(+6.45%) |
Mar 29, 2018 | 26.50 | 26.50 | 26.50 | 0 | -1.28(-4.61%) | |
Mar 28, 2018 | 28.18 | 28.73 | 27.55 | 27.78 | 300,680 | -0.44(-1.56%) |
Mar 27, 2018 | 26.62 | 28.40 | 26.20 | 28.22 | 259,740 | +2.08(+7.96%) |
Mar 26, 2018 | 26.00 | 26.77 | 24.55 | 26.14 | 238,822 | +2.22(+9.28%) |
Mar 23, 2018 | 23.67 | 24.16 | 23.55 | 23.92 | 135,759 | +0.20(+0.84%) |
Mar 22, 2018 | 23.65 | 24.30 | 23.52 | 23.72 | 69,936 | -0.13(-0.55%) |
Mar 21, 2018 | 24.39 | 24.54 | 23.54 | 23.85 | 82,865 | -0.41(-1.69%) |
Mar 20, 2018 | 23.56 | 24.54 | 23.56 | 24.26 | 183,073 | +0.72(+3.06%) |
Mar 19, 2018 | 23.29 | 23.90 | 23.29 | 23.54 | 98,287 | -0.05(-0.21%) |
Mar 16, 2018 | 23.66 | 24.07 | 23.26 | 23.59 | 133,877 | -0.13(-0.55%) |
Mar 15, 2018 | 22.34 | 23.97 | 22.34 | 23.72 | 190,719 | +1.39(+6.22%) |
Mar 14, 2018 | 22.10 | 22.45 | 21.75 | 22.33 | 102,395 | +0.24(+1.09%) |
Mar 13, 2018 | 22.23 | 22.32 | 21.73 | 22.09 | 116,304 | +0.06(+0.27%) |
Mar 12, 2018 | 22.00 | 22.45 | 21.61 | 22.03 | 162,320 | +0.18(+0.82%) |
Mar 09, 2018 | 21.30 | 22.38 | 21.14 | 21.85 | 290,761 | +0.85(+4.05%) |
Mar 08, 2018 | 20.01 | 21.59 | 19.75 | 21.00 | 209,649 | +1.25(+6.33%) |
Mar 07, 2018 | 18.76 | 20.32 | 18.71 | 19.75 | 215,244 | +0.89(+4.72%) |
Mar 06, 2018 | 19.07 | 19.55 | 18.50 | 18.86 | 92,386 | -0.08(-0.42%) |
Mar 05, 2018 | 19.10 | 19.69 | 18.73 | 18.94 | 103,559 | -0.17(-0.89%) |
Mar 02, 2018 | 18.51 | 19.79 | 18.51 | 19.11 | 106,735 | +0.45(+2.41%) |