Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.58 | 27.68 | 27.27 | 27.37 | 684,779 | -0.18(-0.65%) |
May 30, 2018 | 27.62 | 27.67 | 27.28 | 27.55 | 369,902 | +0.19(+0.69%) |
May 29, 2018 | 27.74 | 28.09 | 27.08 | 27.36 | 564,276 | -0.64(-2.29%) |
May 25, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.28(+1.01%) | |
May 24, 2018 | 28.10 | 28.22 | 27.59 | 27.72 | 611,963 | -0.43(-1.53%) |
May 23, 2018 | 27.87 | 28.38 | 27.82 | 28.15 | 516,254 | +0.11(+0.39%) |
May 22, 2018 | 29.31 | 29.31 | 28.03 | 28.04 | 435,141 | -1.23(-4.20%) |
May 21, 2018 | 29.13 | 29.41 | 28.98 | 29.27 | 510,949 | +0.25(+0.86%) |
May 18, 2018 | 28.29 | 29.20 | 28.03 | 29.02 | 1,492,711 | +0.82(+2.91%) |
May 17, 2018 | 28.13 | 28.70 | 28.13 | 28.20 | 1,337,084 | +0.23(+0.82%) |
May 16, 2018 | 27.58 | 28.21 | 27.14 | 27.97 | 945,888 | +0.47(+1.71%) |
May 15, 2018 | 28.45 | 28.67 | 27.34 | 27.50 | 1,137,906 | -1.15(-4.01%) |
May 14, 2018 | 28.05 | 28.88 | 27.84 | 28.65 | 1,299,289 | -0.05(-0.17%) |
May 11, 2018 | 28.37 | 29.22 | 28.37 | 28.70 | 933,568 | +0.43(+1.52%) |
May 10, 2018 | 28.58 | 28.73 | 27.82 | 28.27 | 937,785 | -0.34(-1.19%) |
May 09, 2018 | 29.13 | 29.26 | 26.32 | 28.61 | 1,857,863 | -0.89(-3.02%) |
May 08, 2018 | 31.30 | 32.28 | 29.18 | 29.50 | 1,050,520 | -0.73(-2.41%) |
May 07, 2018 | 29.37 | 30.47 | 29.26 | 30.23 | 698,629 | +1.05(+3.60%) |
May 04, 2018 | 28.38 | 29.18 | 28.38 | 29.18 | 1,291,913 | +0.10(+0.34%) |
May 03, 2018 | 28.74 | 29.19 | 28.35 | 29.08 | 442,672 | +0.27(+0.94%) |
May 02, 2018 | 28.68 | 29.17 | 28.54 | 28.81 | 466,853 | +0.13(+0.45%) |
May 01, 2018 | 28.09 | 28.74 | 27.69 | 28.68 | 590,878 | +0.57(+2.03%) |
Apr 30, 2018 | 28.93 | 29.02 | 28.06 | 28.11 | 534,418 | -0.72(-2.50%) |
Apr 27, 2018 | 29.18 | 29.30 | 28.83 | 28.83 | 447,525 | -0.20(-0.69%) |
Apr 26, 2018 | 29.46 | 29.46 | 28.76 | 29.03 | 344,895 | -0.44(-1.49%) |
Apr 25, 2018 | 29.35 | 29.58 | 29.03 | 29.47 | 374,736 | +0.20(+0.68%) |
Apr 24, 2018 | 30.19 | 30.21 | 29.00 | 29.27 | 827,042 | -0.81(-2.69%) |
Apr 23, 2018 | 29.93 | 30.40 | 29.84 | 30.08 | 383,138 | +0.28(+0.94%) |
Apr 20, 2018 | 30.17 | 30.24 | 29.41 | 29.80 | 348,509 | -0.37(-1.23%) |
Apr 19, 2018 | 30.37 | 30.44 | 29.80 | 30.17 | 892,263 | -0.33(-1.08%) |
Apr 18, 2018 | 30.51 | 30.85 | 30.34 | 30.50 | 276,801 | +0.14(+0.46%) |
Apr 17, 2018 | 30.89 | 30.96 | 30.10 | 30.36 | 589,775 | -0.42(-1.36%) |
Apr 16, 2018 | 30.13 | 30.89 | 29.80 | 30.78 | 383,362 | +0.99(+3.32%) |
Apr 13, 2018 | 30.00 | 30.47 | 29.43 | 29.79 | 688,376 | -0.06(-0.20%) |
Apr 12, 2018 | 29.50 | 29.93 | 29.41 | 29.85 | 695,742 | +0.45(+1.53%) |
Apr 11, 2018 | 29.39 | 29.77 | 29.13 | 29.40 | 640,451 | -0.12(-0.41%) |
Apr 10, 2018 | 29.60 | 29.92 | 29.44 | 29.52 | 546,377 | +0.42(+1.44%) |
Apr 09, 2018 | 29.77 | 30.08 | 29.05 | 29.10 | 507,356 | -0.53(-1.79%) |
Apr 06, 2018 | 30.36 | 30.57 | 29.47 | 29.63 | 366,060 | -0.93(-3.04%) |
Apr 05, 2018 | 30.75 | 30.84 | 30.36 | 30.56 | 609,210 | -0.05(-0.16%) |
Apr 04, 2018 | 29.51 | 30.73 | 29.51 | 30.61 | 603,958 | +0.60(+2.00%) |
Apr 03, 2018 | 29.16 | 30.18 | 29.12 | 30.01 | 554,097 | +0.95(+3.27%) |
Apr 02, 2018 | 30.58 | 30.81 | 28.95 | 29.06 | 1,220,250 | -1.56(-5.09%) |
Mar 29, 2018 | 30.62 | 30.62 | 30.62 | 0 | +0.51(+1.69%) | |
Mar 28, 2018 | 30.50 | 30.81 | 29.80 | 30.11 | 612,095 | -0.25(-0.82%) |
Mar 27, 2018 | 31.08 | 31.12 | 30.17 | 30.36 | 875,799 | -0.66(-2.13%) |
Mar 26, 2018 | 32.21 | 32.49 | 30.82 | 31.02 | 1,149,021 | -0.67(-2.11%) |
Mar 23, 2018 | 32.85 | 33.21 | 31.59 | 31.69 | 737,273 | -1.08(-3.30%) |
Mar 22, 2018 | 32.46 | 33.23 | 32.12 | 32.77 | 1,306,083 | -0.52(-1.56%) |
Mar 21, 2018 | 33.30 | 33.52 | 32.97 | 33.29 | 714,395 | +0.01(+0.03%) |
Mar 20, 2018 | 33.18 | 33.39 | 32.97 | 33.28 | 766,587 | +0.17(+0.51%) |
Mar 19, 2018 | 33.43 | 33.48 | 32.98 | 33.11 | 891,767 | -0.36(-1.08%) |
Mar 16, 2018 | 32.83 | 33.67 | 32.71 | 33.47 | 1,275,090 | +0.60(+1.83%) |
Mar 15, 2018 | 32.88 | 33.08 | 32.59 | 32.87 | 812,268 | +0.02(+0.06%) |
Mar 14, 2018 | 33.21 | 33.40 | 32.82 | 32.85 | 1,256,187 | -0.34(-1.02%) |
Mar 13, 2018 | 33.03 | 33.45 | 32.87 | 33.19 | 822,049 | +0.40(+1.22%) |
Mar 12, 2018 | 32.47 | 32.90 | 32.41 | 32.79 | 708,989 | +0.33(+1.02%) |
Mar 09, 2018 | 32.00 | 32.52 | 31.94 | 32.46 | 992,849 | +0.55(+1.72%) |
Mar 08, 2018 | 31.18 | 31.93 | 31.18 | 31.91 | 719,654 | +0.79(+2.54%) |
Mar 07, 2018 | 32.06 | 30.99 | 31.12 | 753,336 | -0.60(-1.89%) | |
Mar 06, 2018 | 31.69 | 32.18 | 31.25 | 31.72 | 811,272 | +0.04(+0.13%) |
Mar 05, 2018 | 31.54 | 32.38 | 31.37 | 31.68 | 1,270,243 | +0.12(+0.38%) |
Mar 02, 2018 | 30.79 | 31.67 | 30.49 | 31.56 | 1,163,838 | +0.60(+1.94%) |