Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.25 | 29.69 | 28.71 | 28.81 | 91,721 | -0.49(-1.66%) |
May 30, 2018 | 28.95 | 29.30 | 28.95 | 29.30 | 126,997 | +0.54(+1.86%) |
May 29, 2018 | 28.66 | 29.00 | 28.32 | 28.76 | 197,714 | -0.10(-0.34%) |
May 25, 2018 | 28.86 | 28.86 | 28.86 | 0 | +0.03(+0.10%) | |
May 24, 2018 | 28.73 | 28.88 | 28.19 | 28.83 | 78,045 | +0.15(+0.51%) |
May 23, 2018 | 28.92 | 29.07 | 28.56 | 28.68 | 72,221 | -0.29(-1.01%) |
May 22, 2018 | 28.68 | 29.12 | 28.58 | 28.97 | 114,797 | +0.34(+1.19%) |
May 21, 2018 | 28.44 | 28.73 | 28.35 | 28.63 | 57,642 | +0.15(+0.51%) |
May 18, 2018 | 28.63 | 28.63 | 25.61 | 28.49 | 65,030 | -0.10(-0.34%) |
May 17, 2018 | 28.19 | 28.68 | 28.19 | 28.58 | 66,249 | +0.15(+0.51%) |
May 16, 2018 | 28.10 | 28.58 | 28.05 | 28.44 | 103,399 | +0.29(+1.04%) |
May 15, 2018 | 27.90 | 28.49 | 27.90 | 28.15 | 86,900 | +0.19(+0.70%) |
May 14, 2018 | 28.39 | 28.39 | 27.76 | 27.95 | 54,772 | -0.34(-1.20%) |
May 11, 2018 | 28.29 | 28.54 | 28.15 | 28.29 | 48,347 | -0.05(-0.17%) |
May 10, 2018 | 28.29 | 28.54 | 28.05 | 28.34 | 68,360 | +0.15(+0.52%) |
May 09, 2018 | 28.34 | 28.54 | 28.00 | 28.19 | 76,217 | -0.15(-0.52%) |
May 08, 2018 | 27.80 | 28.34 | 27.80 | 28.34 | 76,904 | +0.49(+1.75%) |
May 07, 2018 | 28.00 | 28.19 | 27.46 | 27.85 | 84,634 | +0.10(+0.35%) |
May 04, 2018 | 27.56 | 28.00 | 27.37 | 27.76 | 108,999 | +0.19(+0.71%) |
May 03, 2018 | 27.85 | 27.90 | 27.12 | 27.56 | 124,799 | -0.24(-0.88%) |
May 02, 2018 | 27.42 | 27.95 | 27.27 | 27.80 | 109,032 | +0.39(+1.42%) |
May 01, 2018 | 27.51 | 27.51 | 26.88 | 27.42 | 117,937 | -0.10(-0.35%) |
Apr 30, 2018 | 27.80 | 28.19 | 27.46 | 27.51 | 171,316 | -0.39(-1.40%) |
Apr 27, 2018 | 27.42 | 28.00 | 27.12 | 27.90 | 96,504 | +0.63(+2.32%) |
Apr 26, 2018 | 28.24 | 29.12 | 26.68 | 27.27 | 155,555 | -0.54(-1.93%) |
Apr 25, 2018 | 27.95 | 28.00 | 27.42 | 27.80 | 97,393 | -0.19(-0.70%) |
Apr 24, 2018 | 28.05 | 28.39 | 27.61 | 28.00 | 75,927 | +0.00(+0.00%) |
Apr 23, 2018 | 27.90 | 28.10 | 27.71 | 28.00 | 76,104 | +0.24(+0.88%) |
Apr 20, 2018 | 27.71 | 27.95 | 27.61 | 27.76 | 83,120 | +0.00(+0.00%) |
Apr 19, 2018 | 27.56 | 28.21 | 27.37 | 27.76 | 133,331 | +0.10(+0.35%) |
Apr 18, 2018 | 27.61 | 27.90 | 27.51 | 27.66 | 97,160 | +0.10(+0.35%) |
Apr 17, 2018 | 27.95 | 28.00 | 27.51 | 27.56 | 107,116 | -0.44(-1.57%) |
Apr 16, 2018 | 28.15 | 28.15 | 27.61 | 28.00 | 83,378 | +0.15(+0.52%) |
Apr 13, 2018 | 28.58 | 28.58 | 27.80 | 27.85 | 54,307 | -0.44(-1.55%) |
Apr 12, 2018 | 28.00 | 28.54 | 28.00 | 28.29 | 76,871 | +0.34(+1.22%) |
Apr 11, 2018 | 28.00 | 28.24 | 27.27 | 27.95 | 88,112 | -0.19(-0.69%) |
Apr 10, 2018 | 28.15 | 28.24 | 27.80 | 28.15 | 60,237 | +0.29(+1.05%) |
Apr 09, 2018 | 27.90 | 28.39 | 27.66 | 27.85 | 107,879 | +0.10(+0.35%) |
Apr 06, 2018 | 28.39 | 28.44 | 27.27 | 27.76 | 202,062 | -0.83(-2.90%) |
Apr 05, 2018 | 27.83 | 28.68 | 27.61 | 28.58 | 190,719 | +0.83(+2.98%) |
Apr 04, 2018 | 26.78 | 27.80 | 26.59 | 27.76 | 120,250 | +0.73(+2.70%) |
Apr 03, 2018 | 26.64 | 27.17 | 26.64 | 27.03 | 102,713 | +0.44(+1.65%) |
Apr 02, 2018 | 27.12 | 27.22 | 26.20 | 26.59 | 105,623 | -0.49(-1.80%) |
Mar 29, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.05(+0.18%) | |
Mar 28, 2018 | 27.12 | 27.27 | 26.64 | 27.03 | 113,763 | -0.05(-0.18%) |
Mar 27, 2018 | 28.19 | 28.24 | 26.88 | 27.07 | 132,681 | -0.97(-3.47%) |
Mar 26, 2018 | 28.00 | 28.10 | 27.51 | 28.05 | 149,610 | +0.54(+1.95%) |
Mar 23, 2018 | 28.68 | 28.92 | 27.46 | 27.51 | 199,379 | -1.17(-4.07%) |
Mar 22, 2018 | 28.68 | 29.17 | 28.49 | 28.68 | 226,173 | -0.15(-0.51%) |
Mar 21, 2018 | 28.58 | 29.27 | 28.29 | 28.83 | 176,676 | +0.29(+1.02%) |
Mar 20, 2018 | 28.00 | 28.63 | 27.98 | 28.54 | 169,224 | +0.54(+1.91%) |
Mar 19, 2018 | 27.95 | 28.24 | 27.46 | 28.00 | 173,210 | +0.29(+1.05%) |
Mar 16, 2018 | 27.22 | 28.10 | 26.88 | 27.71 | 627,453 | +0.54(+1.97%) |
Mar 15, 2018 | 26.98 | 27.32 | 26.83 | 27.17 | 57,784 | +0.34(+1.27%) |
Mar 14, 2018 | 27.17 | 27.27 | 26.73 | 26.83 | 61,227 | -0.19(-0.72%) |
Mar 13, 2018 | 27.07 | 27.37 | 26.98 | 27.03 | 93,546 | +0.00(+0.00%) |
Mar 12, 2018 | 26.73 | 27.03 | 26.44 | 27.03 | 81,084 | +0.44(+1.65%) |
Mar 09, 2018 | 26.44 | 26.78 | 26.05 | 26.59 | 121,854 | +0.54(+2.06%) |
Mar 08, 2018 | 27.27 | 27.37 | 26.00 | 26.05 | 252,348 | -1.22(-4.46%) |
Mar 07, 2018 | 26.59 | 27.32 | 26.59 | 27.27 | 156,103 | +0.63(+2.38%) |
Mar 06, 2018 | 27.42 | 27.42 | 26.10 | 26.64 | 192,587 | -0.58(-2.15%) |
Mar 05, 2018 | 26.39 | 27.44 | 26.25 | 27.22 | 263,436 | +0.73(+2.76%) |
Mar 02, 2018 | 25.47 | 26.54 | 25.37 | 26.49 | 134,781 | +0.83(+3.23%) |