Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.87 | 30.36 | 29.01 | 29.20 | 827,339 | -0.73(-2.44%) |
May 30, 2018 | 29.52 | 30.17 | 29.17 | 29.93 | 878,046 | +0.54(+1.85%) |
May 29, 2018 | 30.18 | 30.46 | 29.28 | 29.39 | 1,096,074 | -1.07(-3.51%) |
May 25, 2018 | 30.46 | 30.46 | 30.46 | 0 | -0.20(-0.64%) | |
May 24, 2018 | 29.84 | 30.99 | 29.82 | 30.65 | 850,506 | +0.58(+1.92%) |
May 23, 2018 | 30.14 | 30.49 | 29.82 | 30.08 | 812,029 | -0.16(-0.53%) |
May 22, 2018 | 31.62 | 31.92 | 30.04 | 30.24 | 987,853 | -1.06(-3.38%) |
May 21, 2018 | 30.73 | 31.36 | 30.57 | 31.30 | 946,825 | +0.68(+2.21%) |
May 18, 2018 | 30.64 | 30.95 | 30.54 | 30.62 | 974,805 | -0.06(-0.20%) |
May 17, 2018 | 30.61 | 31.06 | 30.57 | 30.68 | 883,749 | +0.02(+0.06%) |
May 16, 2018 | 30.93 | 31.05 | 30.42 | 30.66 | 2,826,990 | +0.02(+0.06%) |
May 15, 2018 | 30.53 | 31.34 | 30.29 | 30.65 | 1,587,325 | -0.04(-0.14%) |
May 14, 2018 | 29.79 | 31.99 | 29.37 | 30.69 | 2,922,807 | +2.57(+9.15%) |
May 11, 2018 | 28.03 | 28.25 | 27.89 | 28.12 | 506,335 | +0.07(+0.25%) |
May 10, 2018 | 28.16 | 28.36 | 27.98 | 28.05 | 687,165 | -0.11(-0.38%) |
May 09, 2018 | 27.99 | 28.18 | 27.60 | 28.15 | 556,118 | +0.17(+0.60%) |
May 08, 2018 | 27.51 | 28.22 | 27.51 | 27.98 | 779,861 | +0.54(+1.98%) |
May 07, 2018 | 27.58 | 27.58 | 26.66 | 27.44 | 807,003 | +0.07(+0.26%) |
May 04, 2018 | 27.42 | 27.76 | 27.16 | 27.37 | 795,576 | -0.12(-0.45%) |
May 03, 2018 | 27.33 | 28.11 | 27.24 | 27.49 | 580,717 | +0.05(+0.19%) |
May 02, 2018 | 27.17 | 28.11 | 26.92 | 27.44 | 1,031,612 | +0.25(+0.92%) |
May 01, 2018 | 27.99 | 27.99 | 26.65 | 27.19 | 1,270,887 | -0.89(-3.17%) |
Apr 30, 2018 | 27.69 | 28.27 | 27.69 | 28.08 | 1,075,942 | +0.45(+1.64%) |
Apr 27, 2018 | 27.50 | 28.06 | 27.21 | 27.63 | 667,276 | +0.14(+0.52%) |
Apr 26, 2018 | 26.63 | 27.57 | 26.43 | 27.49 | 582,097 | +0.93(+3.49%) |
Apr 25, 2018 | 26.02 | 26.77 | 25.72 | 26.56 | 915,621 | +0.39(+1.50%) |
Apr 24, 2018 | 26.66 | 26.99 | 25.96 | 26.17 | 722,821 | -0.38(-1.44%) |
Apr 23, 2018 | 26.38 | 26.62 | 26.25 | 26.55 | 601,799 | +0.19(+0.71%) |
Apr 20, 2018 | 26.02 | 26.64 | 25.95 | 26.36 | 771,734 | +0.25(+0.95%) |
Apr 19, 2018 | 26.53 | 26.75 | 25.79 | 26.12 | 1,074,587 | -0.62(-2.33%) |
Apr 18, 2018 | 26.00 | 27.15 | 25.79 | 26.74 | 1,390,403 | +1.15(+4.49%) |
Apr 17, 2018 | 25.90 | 26.12 | 25.55 | 25.59 | 865,804 | -0.18(-0.69%) |
Apr 16, 2018 | 25.47 | 26.03 | 25.17 | 25.77 | 800,731 | +0.36(+1.40%) |
Apr 13, 2018 | 25.70 | 25.81 | 25.09 | 25.41 | 885,433 | -0.14(-0.56%) |
Apr 12, 2018 | 25.39 | 25.88 | 25.23 | 25.55 | 600,576 | +0.21(+0.84%) |
Apr 11, 2018 | 25.32 | 25.58 | 24.92 | 25.34 | 622,574 | -0.14(-0.56%) |
Apr 10, 2018 | 24.77 | 25.63 | 24.54 | 25.48 | 849,921 | +1.11(+4.57%) |
Apr 09, 2018 | 25.41 | 25.54 | 24.37 | 24.37 | 922,830 | -0.83(-3.29%) |
Apr 06, 2018 | 24.93 | 25.63 | 24.93 | 25.20 | 993,628 | +0.08(+0.32%) |
Apr 05, 2018 | 24.60 | 25.35 | 24.17 | 25.12 | 1,746,985 | +0.76(+3.11%) |
Apr 04, 2018 | 23.16 | 24.39 | 23.15 | 24.36 | 1,529,277 | +1.01(+4.35%) |
Apr 03, 2018 | 22.80 | 23.47 | 22.76 | 23.35 | 1,020,710 | +0.71(+3.15%) |
Apr 02, 2018 | 22.31 | 23.04 | 22.22 | 22.64 | 1,355,735 | +0.33(+1.48%) |
Mar 29, 2018 | 22.31 | 22.31 | 22.31 | 0 | +0.07(+0.32%) | |
Mar 28, 2018 | 21.93 | 22.86 | 21.67 | 22.23 | 644,292 | +0.31(+1.42%) |
Mar 27, 2018 | 21.86 | 22.55 | 21.76 | 21.92 | 1,723,905 | +0.15(+0.70%) |
Mar 26, 2018 | 20.82 | 21.84 | 20.65 | 21.77 | 2,318,204 | +1.39(+6.81%) |
Mar 23, 2018 | 20.37 | 20.97 | 20.22 | 20.38 | 1,280,303 | +0.16(+0.79%) |
Mar 22, 2018 | 20.51 | 21.10 | 20.22 | 20.22 | 1,012,787 | -0.48(-2.32%) |
Mar 21, 2018 | 20.61 | 20.99 | 20.29 | 20.70 | 858,628 | +0.08(+0.39%) |
Mar 20, 2018 | 20.07 | 20.85 | 19.94 | 20.62 | 1,042,105 | +0.49(+2.43%) |
Mar 19, 2018 | 19.23 | 20.31 | 19.14 | 20.13 | 1,587,236 | +0.92(+4.77%) |
Mar 16, 2018 | 19.32 | 19.57 | 18.98 | 19.22 | 2,103,219 | -0.12(-0.60%) |
Mar 15, 2018 | 22.03 | 22.06 | 18.73 | 19.33 | 4,719,272 | -1.16(-5.64%) |
Mar 14, 2018 | 20.74 | 20.81 | 20.06 | 20.49 | 2,587,463 | -0.09(-0.43%) |
Mar 13, 2018 | 20.76 | 21.05 | 20.51 | 20.58 | 1,118,375 | -0.11(-0.55%) |
Mar 12, 2018 | 20.79 | 21.12 | 20.49 | 20.69 | 993,092 | -0.10(-0.47%) |
Mar 09, 2018 | 20.64 | 21.01 | 20.33 | 20.79 | 974,230 | +0.26(+1.29%) |
Mar 08, 2018 | 21.35 | 21.39 | 20.47 | 20.52 | 854,227 | -0.72(-3.41%) |
Mar 07, 2018 | 21.25 | 889,114 | -0.40(-1.84%) | |||
Mar 06, 2018 | 21.16 | 21.68 | 20.86 | 21.65 | 717,815 | +0.57(+2.72%) |
Mar 05, 2018 | 20.97 | 21.33 | 20.34 | 21.07 | 1,045,136 | +0.01(+0.04%) |
Mar 02, 2018 | 20.34 | 21.40 | 19.86 | 21.06 | 921,867 | +0.43(+2.10%) |