Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.07 | 30.20 | 29.85 | 30.05 | 326,438 | -0.06(-0.19%) |
May 30, 2018 | 29.60 | 30.22 | 29.46 | 30.11 | 629,893 | +0.62(+2.09%) |
May 29, 2018 | 29.26 | 29.55 | 29.20 | 29.49 | 534,196 | +0.08(+0.29%) |
May 25, 2018 | 29.41 | 29.41 | 29.41 | 0 | +0.06(+0.19%) | |
May 24, 2018 | 29.10 | 29.39 | 29.02 | 29.35 | 283,331 | +0.33(+1.12%) |
May 23, 2018 | 28.84 | 29.09 | 28.68 | 29.03 | 316,907 | +0.19(+0.65%) |
May 22, 2018 | 28.90 | 29.03 | 28.71 | 28.84 | 300,552 | +0.04(+0.13%) |
May 21, 2018 | 28.63 | 28.82 | 28.57 | 28.80 | 302,625 | +0.42(+1.48%) |
May 18, 2018 | 27.98 | 28.46 | 27.87 | 28.38 | 382,403 | +0.51(+1.84%) |
May 17, 2018 | 27.90 | 28.07 | 27.77 | 27.87 | 411,599 | +0.08(+0.30%) |
May 16, 2018 | 27.79 | 27.90 | 27.65 | 27.79 | 370,981 | +0.12(+0.44%) |
May 15, 2018 | 27.64 | 27.90 | 27.53 | 27.66 | 522,603 | -0.11(-0.40%) |
May 14, 2018 | 28.48 | 28.60 | 27.67 | 27.78 | 932,176 | -1.01(-3.50%) |
May 11, 2018 | 29.26 | 29.35 | 28.75 | 28.78 | 535,812 | -0.50(-1.72%) |
May 10, 2018 | 29.03 | 29.29 | 29.01 | 29.29 | 290,652 | +0.42(+1.45%) |
May 09, 2018 | 28.58 | 28.94 | 28.47 | 28.87 | 322,241 | +0.34(+1.21%) |
May 08, 2018 | 28.49 | 28.76 | 28.39 | 28.52 | 416,327 | +0.16(+0.56%) |
May 07, 2018 | 28.21 | 28.56 | 28.14 | 28.36 | 713,803 | +0.30(+1.06%) |
May 04, 2018 | 27.64 | 28.17 | 27.60 | 28.07 | 464,030 | +0.49(+1.79%) |
May 03, 2018 | 27.62 | 27.74 | 27.37 | 27.57 | 587,896 | -0.12(-0.44%) |
May 02, 2018 | 27.76 | 28.02 | 27.65 | 27.69 | 547,374 | -0.26(-0.93%) |
May 01, 2018 | 27.51 | 28.06 | 27.26 | 27.95 | 413,202 | +0.41(+1.49%) |
Apr 30, 2018 | 27.65 | 27.67 | 27.37 | 27.54 | 458,650 | +0.06(+0.20%) |
Apr 27, 2018 | 27.14 | 27.64 | 27.14 | 27.49 | 398,245 | +0.34(+1.24%) |
Apr 26, 2018 | 27.30 | 27.37 | 27.07 | 27.15 | 243,820 | -0.14(-0.51%) |
Apr 25, 2018 | 27.42 | 27.57 | 27.13 | 27.29 | 202,663 | -0.13(-0.48%) |
Apr 24, 2018 | 27.63 | 27.63 | 27.28 | 27.42 | 218,462 | -0.07(-0.24%) |
Apr 23, 2018 | 27.43 | 27.56 | 27.31 | 27.49 | 145,810 | +0.13(+0.48%) |
Apr 20, 2018 | 27.38 | 27.63 | 27.30 | 27.36 | 219,370 | -0.06(-0.20%) |
Apr 19, 2018 | 27.65 | 27.67 | 27.20 | 27.41 | 334,946 | -0.19(-0.68%) |
Apr 18, 2018 | 27.54 | 27.95 | 27.44 | 27.60 | 353,276 | +0.21(+0.78%) |
Apr 17, 2018 | 27.26 | 27.50 | 27.15 | 27.38 | 302,408 | +0.23(+0.86%) |
Apr 16, 2018 | 27.06 | 27.23 | 26.99 | 27.15 | 306,550 | +0.29(+1.08%) |
Apr 13, 2018 | 26.79 | 26.96 | 26.67 | 26.86 | 329,861 | +0.18(+0.66%) |
Apr 12, 2018 | 26.52 | 26.73 | 26.05 | 26.69 | 310,109 | +0.36(+1.38%) |
Apr 11, 2018 | 25.86 | 26.37 | 25.83 | 26.32 | 237,084 | +0.35(+1.36%) |
Apr 10, 2018 | 26.24 | 26.24 | 25.92 | 25.97 | 279,789 | -0.02(-0.07%) |
Apr 09, 2018 | 26.54 | 26.54 | 25.99 | 25.99 | 262,522 | -0.37(-1.41%) |
Apr 06, 2018 | 26.62 | 26.90 | 26.32 | 26.36 | 445,357 | -0.42(-1.57%) |
Apr 05, 2018 | 26.63 | 26.79 | 26.26 | 26.78 | 391,566 | +0.22(+0.84%) |
Apr 04, 2018 | 26.14 | 26.61 | 26.12 | 26.56 | 226,459 | +0.23(+0.89%) |
Apr 03, 2018 | 25.68 | 26.48 | 25.62 | 26.32 | 361,015 | +0.70(+2.73%) |
Apr 02, 2018 | 25.95 | 26.03 | 25.43 | 25.62 | 226,993 | -0.31(-1.19%) |
Mar 29, 2018 | 25.93 | 25.93 | 25.93 | 0 | +0.07(+0.29%) | |
Mar 28, 2018 | 24.67 | 26.05 | 24.67 | 25.86 | 462,006 | +1.34(+5.48%) |
Mar 27, 2018 | 24.65 | 24.85 | 24.14 | 24.51 | 400,942 | -0.05(-0.19%) |
Mar 26, 2018 | 24.37 | 24.60 | 24.09 | 24.56 | 352,308 | +0.51(+2.14%) |
Mar 23, 2018 | 24.63 | 24.63 | 24.03 | 24.04 | 260,020 | -0.52(-2.13%) |
Mar 22, 2018 | 24.84 | 25.04 | 24.56 | 24.57 | 210,763 | -0.41(-1.65%) |
Mar 21, 2018 | 25.12 | 25.14 | 24.86 | 24.98 | 268,321 | -0.15(-0.58%) |
Mar 20, 2018 | 25.08 | 25.25 | 24.81 | 25.13 | 268,905 | +0.06(+0.26%) |
Mar 19, 2018 | 25.01 | 25.11 | 24.73 | 25.06 | 181,112 | +0.00(+0.00%) |
Mar 16, 2018 | 24.92 | 25.09 | 24.74 | 25.06 | 605,090 | +0.20(+0.81%) |
Mar 15, 2018 | 24.90 | 24.90 | 24.60 | 24.86 | 358,277 | +0.03(+0.11%) |
Mar 14, 2018 | 24.96 | 25.01 | 24.54 | 24.83 | 344,311 | +0.00(+0.00%) |
Mar 13, 2018 | 24.96 | 25.09 | 24.81 | 24.83 | 340,989 | +0.01(+0.04%) |
Mar 12, 2018 | 25.05 | 25.06 | 24.80 | 24.83 | 282,729 | -0.26(-1.03%) |
Mar 09, 2018 | 24.60 | 25.09 | 24.51 | 25.08 | 211,228 | +0.55(+2.25%) |
Mar 08, 2018 | 24.77 | 24.77 | 24.47 | 24.53 | 194,115 | -0.23(-0.93%) |
Mar 07, 2018 | 24.81 | 24.76 | 349,843 | +0.59(+2.43%) | ||
Mar 06, 2018 | 23.93 | 24.24 | 23.74 | 24.17 | 247,885 | +0.31(+1.31%) |
Mar 05, 2018 | 23.71 | 23.97 | 23.71 | 23.86 | 159,608 | +0.06(+0.23%) |
Mar 02, 2018 | 23.59 | 23.82 | 23.27 | 23.81 | 284,695 | +0.13(+0.54%) |