Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.05 | 27.28 | 26.90 | 27.21 | 35,892 | -0.43(-1.57%) |
May 30, 2018 | 27.64 | 27.71 | 27.44 | 27.64 | 20,565 | -0.09(-0.34%) |
May 29, 2018 | 28.22 | 28.22 | 27.62 | 27.74 | 14,873 | -0.78(-2.73%) |
May 25, 2018 | 28.52 | 28.52 | 28.52 | 0 | +0.29(+1.03%) | |
May 24, 2018 | 28.21 | 28.23 | 28.00 | 28.23 | 15,703 | -0.11(-0.39%) |
May 23, 2018 | 28.29 | 28.36 | 28.08 | 28.34 | 12,426 | -1.16(-3.93%) |
May 22, 2018 | 29.52 | 29.63 | 29.47 | 29.50 | 22,259 | +0.32(+1.10%) |
May 21, 2018 | 29.24 | 29.24 | 29.16 | 29.18 | 5,398 | +0.27(+0.93%) |
May 18, 2018 | 28.87 | 29.01 | 28.77 | 28.91 | 13,808 | -0.60(-2.03%) |
May 17, 2018 | 29.54 | 29.57 | 29.47 | 29.51 | 16,780 | -0.15(-0.51%) |
May 16, 2018 | 29.71 | 29.71 | 29.43 | 29.66 | 10,257 | -0.09(-0.30%) |
May 15, 2018 | 29.70 | 29.83 | 29.70 | 29.75 | 8,365 | -0.27(-0.90%) |
May 14, 2018 | 30.16 | 30.20 | 30.02 | 30.02 | 8,730 | +0.04(+0.13%) |
May 11, 2018 | 30.00 | 30.11 | 29.91 | 29.98 | 49,495 | +0.98(+3.38%) |
May 10, 2018 | 28.96 | 29.03 | 28.80 | 29.00 | 22,469 | +0.11(+0.38%) |
May 09, 2018 | 28.94 | 28.99 | 28.64 | 28.89 | 44,725 | -1.11(-3.70%) |
May 08, 2018 | 29.61 | 30.07 | 29.61 | 30.00 | 39,755 | +0.09(+0.30%) |
May 07, 2018 | 30.15 | 30.15 | 29.91 | 29.91 | 23,337 | +0.03(+0.10%) |
May 04, 2018 | 29.79 | 30.00 | 29.79 | 29.88 | 14,849 | +0.43(+1.44%) |
May 03, 2018 | 29.25 | 29.48 | 29.20 | 29.45 | 22,089 | -0.26(-0.86%) |
May 02, 2018 | 29.71 | 29.99 | 29.68 | 29.71 | 21,820 | +0.78(+2.70%) |
May 01, 2018 | 28.74 | 28.98 | 28.74 | 28.93 | 18,635 | -0.14(-0.48%) |
Apr 30, 2018 | 29.30 | 29.39 | 29.04 | 29.07 | 24,543 | -0.64(-2.15%) |
Apr 27, 2018 | 29.48 | 29.80 | 29.35 | 29.71 | 14,402 | +0.30(+1.02%) |
Apr 26, 2018 | 28.98 | 29.46 | 28.98 | 29.41 | 50,807 | -1.98(-6.31%) |
Apr 25, 2018 | 31.21 | 31.48 | 30.91 | 31.39 | 24,324 | -0.75(-2.33%) |
Apr 24, 2018 | 32.20 | 32.56 | 32.01 | 32.14 | 14,994 | -0.08(-0.25%) |
Apr 23, 2018 | 32.34 | 32.40 | 32.22 | 32.22 | 7,303 | +0.15(+0.47%) |
Apr 20, 2018 | 31.79 | 32.32 | 31.79 | 32.07 | 18,528 | -0.77(-2.36%) |
Apr 19, 2018 | 32.89 | 32.95 | 32.75 | 32.84 | 12,482 | -0.52(-1.54%) |
Apr 18, 2018 | 33.45 | 33.45 | 33.31 | 33.36 | 7,507 | -0.11(-0.33%) |
Apr 17, 2018 | 33.22 | 33.52 | 33.20 | 33.47 | 12,778 | +0.15(+0.45%) |
Apr 16, 2018 | 33.28 | 33.38 | 33.18 | 33.32 | 11,235 | +0.56(+1.71%) |
Apr 13, 2018 | 32.98 | 32.98 | 32.55 | 32.76 | 8,484 | -0.61(-1.83%) |
Apr 12, 2018 | 33.18 | 33.39 | 33.13 | 33.37 | 10,923 | +0.96(+2.96%) |
Apr 11, 2018 | 32.28 | 32.57 | 32.17 | 32.41 | 34,796 | -0.74(-2.23%) |
Apr 10, 2018 | 33.47 | 33.54 | 32.94 | 33.15 | 20,363 | +0.47(+1.44%) |
Apr 09, 2018 | 32.59 | 32.99 | 32.53 | 32.68 | 11,348 | +0.49(+1.52%) |
Apr 06, 2018 | 32.25 | 32.39 | 32.02 | 32.19 | 16,572 | +0.67(+2.13%) |
Apr 05, 2018 | 31.78 | 31.78 | 31.45 | 31.52 | 19,486 | +0.57(+1.84%) |
Apr 04, 2018 | 30.40 | 30.95 | 30.40 | 30.95 | 36,923 | -0.73(-2.29%) |
Apr 03, 2018 | 31.80 | 31.94 | 31.38 | 31.68 | 47,950 | +0.29(+0.92%) |
Apr 02, 2018 | 31.80 | 31.80 | 31.17 | 31.39 | 14,160 | -0.64(-1.98%) |
Mar 29, 2018 | 32.02 | 32.02 | 32.02 | 0 | +1.26(+4.08%) | |
Mar 28, 2018 | 31.19 | 31.20 | 30.73 | 30.77 | 25,458 | -0.96(-3.04%) |
Mar 27, 2018 | 31.71 | 32.14 | 31.43 | 31.73 | 19,445 | -0.50(-1.54%) |
Mar 26, 2018 | 32.00 | 32.27 | 31.61 | 32.23 | 11,661 | +1.04(+3.33%) |
Mar 23, 2018 | 31.49 | 31.56 | 31.18 | 31.18 | 19,093 | -0.82(-2.55%) |
Mar 22, 2018 | 32.43 | 32.54 | 31.97 | 32.00 | 8,487 | -0.69(-2.10%) |
Mar 21, 2018 | 32.81 | 32.90 | 32.59 | 32.69 | 16,950 | -0.82(-2.46%) |
Mar 20, 2018 | 33.13 | 33.63 | 33.13 | 33.51 | 15,812 | +0.56(+1.70%) |
Mar 19, 2018 | 32.87 | 33.03 | 32.68 | 32.95 | 8,365 | -0.23(-0.69%) |
Mar 16, 2018 | 33.17 | 33.35 | 33.13 | 33.18 | 11,953 | +0.14(+0.42%) |
Mar 15, 2018 | 32.73 | 33.32 | 32.72 | 33.04 | 18,529 | +0.55(+1.71%) |
Mar 14, 2018 | 32.44 | 32.58 | 32.18 | 32.48 | 20,158 | +0.38(+1.20%) |
Mar 13, 2018 | 32.27 | 32.48 | 32.03 | 32.10 | 35,577 | +0.04(+0.12%) |
Mar 12, 2018 | 31.86 | 32.06 | 31.83 | 32.06 | 10,373 | +0.31(+0.98%) |
Mar 09, 2018 | 31.80 | 31.88 | 31.45 | 31.75 | 28,341 | -1.78(-5.31%) |
Mar 08, 2018 | 33.84 | 33.95 | 33.44 | 33.53 | 18,069 | -0.96(-2.78%) |
Mar 07, 2018 | 34.41 | 34.53 | 34.18 | 34.49 | 25,831 | +1.11(+3.31%) |
Mar 06, 2018 | 33.19 | 33.43 | 33.10 | 33.38 | 26,258 | +0.26(+0.78%) |
Mar 05, 2018 | 32.61 | 33.16 | 32.47 | 33.12 | 12,154 | +0.12(+0.38%) |
Mar 02, 2018 | 32.68 | 33.00 | 32.60 | 33.00 | 13,862 | -0.12(-0.35%) |