Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.34 | 28.36 | 27.61 | 27.78 | 177,166 | -0.54(-1.91%) |
May 30, 2018 | 28.78 | 29.06 | 28.20 | 28.32 | 191,441 | -0.29(-1.01%) |
May 29, 2018 | 28.34 | 28.94 | 28.34 | 28.61 | 449,601 | +0.03(+0.10%) |
May 25, 2018 | 28.58 | 28.58 | 28.58 | 0 | +0.51(+1.82%) | |
May 24, 2018 | 28.33 | 28.62 | 27.91 | 28.07 | 249,207 | -0.34(-1.20%) |
May 23, 2018 | 27.93 | 28.66 | 27.92 | 28.41 | 179,742 | +0.35(+1.25%) |
May 22, 2018 | 28.40 | 28.50 | 27.89 | 28.06 | 168,599 | -0.55(-1.92%) |
May 21, 2018 | 28.81 | 29.08 | 28.49 | 28.61 | 132,614 | +0.02(+0.07%) |
May 18, 2018 | 28.27 | 28.66 | 28.06 | 28.59 | 519,162 | +0.37(+1.31%) |
May 17, 2018 | 28.04 | 28.46 | 27.95 | 28.22 | 248,962 | +0.16(+0.57%) |
May 16, 2018 | 27.70 | 28.20 | 27.44 | 28.06 | 419,549 | +0.36(+1.30%) |
May 15, 2018 | 29.00 | 29.04 | 27.56 | 27.70 | 297,366 | -1.64(-5.59%) |
May 14, 2018 | 29.92 | 30.00 | 29.28 | 29.34 | 310,102 | -0.54(-1.81%) |
May 11, 2018 | 30.03 | 30.33 | 29.82 | 29.88 | 104,632 | -0.16(-0.53%) |
May 10, 2018 | 30.12 | 30.48 | 30.00 | 30.04 | 98,034 | -0.03(-0.10%) |
May 09, 2018 | 31.15 | 31.15 | 29.90 | 30.07 | 153,166 | -0.92(-2.97%) |
May 08, 2018 | 30.92 | 31.30 | 30.57 | 30.99 | 110,005 | +0.11(+0.36%) |
May 07, 2018 | 30.96 | 31.10 | 30.68 | 30.88 | 69,491 | +0.07(+0.23%) |
May 04, 2018 | 30.29 | 31.09 | 30.12 | 30.81 | 92,323 | +0.36(+1.18%) |
May 03, 2018 | 30.17 | 30.70 | 29.91 | 30.45 | 148,010 | +0.26(+0.86%) |
May 02, 2018 | 30.76 | 30.95 | 30.11 | 30.19 | 157,671 | -0.52(-1.69%) |
May 01, 2018 | 30.36 | 30.89 | 30.11 | 30.71 | 172,842 | +0.23(+0.75%) |
Apr 30, 2018 | 31.96 | 32.33 | 30.43 | 30.48 | 273,691 | -1.42(-4.45%) |
Apr 27, 2018 | 31.57 | 31.96 | 31.15 | 31.90 | 186,779 | +0.26(+0.82%) |
Apr 26, 2018 | 31.57 | 31.95 | 30.22 | 31.64 | 519,631 | +0.28(+0.89%) |
Apr 25, 2018 | 31.10 | 32.00 | 29.03 | 31.36 | 661,347 | -0.76(-2.37%) |
Apr 24, 2018 | 32.72 | 33.10 | 31.97 | 32.12 | 199,587 | -0.22(-0.68%) |
Apr 23, 2018 | 32.62 | 32.70 | 32.09 | 32.34 | 203,877 | -0.24(-0.74%) |
Apr 20, 2018 | 33.03 | 33.70 | 32.52 | 32.58 | 132,147 | -0.44(-1.33%) |
Apr 19, 2018 | 34.08 | 34.08 | 32.56 | 33.02 | 214,803 | -1.20(-3.51%) |
Apr 18, 2018 | 34.22 | 34.54 | 34.11 | 34.22 | 109,993 | +0.09(+0.26%) |
Apr 17, 2018 | 33.44 | 34.15 | 33.30 | 34.13 | 249,136 | +0.95(+2.86%) |
Apr 16, 2018 | 32.85 | 33.50 | 32.62 | 33.18 | 178,146 | +0.58(+1.78%) |
Apr 13, 2018 | 32.93 | 32.93 | 32.13 | 32.60 | 290,724 | -0.07(-0.21%) |
Apr 12, 2018 | 33.42 | 33.45 | 32.49 | 32.67 | 239,201 | -0.60(-1.80%) |
Apr 11, 2018 | 34.09 | 34.46 | 33.22 | 33.27 | 244,913 | -0.97(-2.83%) |
Apr 10, 2018 | 34.08 | 34.30 | 33.66 | 34.24 | 222,215 | +0.69(+2.06%) |
Apr 09, 2018 | 33.52 | 33.76 | 33.14 | 33.55 | 323,801 | +0.20(+0.60%) |
Apr 06, 2018 | 33.97 | 34.29 | 33.07 | 33.35 | 170,983 | -0.91(-2.66%) |
Apr 05, 2018 | 33.53 | 34.51 | 33.39 | 34.26 | 231,844 | +1.03(+3.10%) |
Apr 04, 2018 | 31.48 | 33.39 | 31.48 | 33.23 | 247,340 | +1.47(+4.63%) |
Apr 03, 2018 | 30.67 | 31.76 | 30.42 | 31.76 | 241,326 | +1.24(+4.06%) |
Apr 02, 2018 | 31.83 | 32.03 | 30.14 | 30.52 | 176,531 | -1.33(-4.18%) |
Mar 29, 2018 | 31.85 | 31.85 | 31.85 | 0 | +0.60(+1.92%) | |
Mar 28, 2018 | 31.19 | 31.51 | 31.00 | 31.25 | 186,098 | +0.07(+0.22%) |
Mar 27, 2018 | 32.11 | 32.11 | 31.07 | 31.18 | 127,796 | -0.77(-2.41%) |
Mar 26, 2018 | 31.88 | 31.96 | 31.26 | 31.95 | 93,779 | +0.57(+1.82%) |
Mar 23, 2018 | 31.81 | 32.38 | 31.38 | 31.38 | 158,120 | -0.15(-0.48%) |
Mar 22, 2018 | 32.03 | 32.54 | 31.53 | 31.53 | 142,274 | -0.81(-2.50%) |
Mar 21, 2018 | 31.63 | 32.42 | 31.51 | 32.34 | 138,829 | +0.80(+2.54%) |
Mar 20, 2018 | 31.49 | 31.73 | 31.35 | 31.54 | 126,804 | +0.15(+0.48%) |
Mar 19, 2018 | 31.01 | 31.44 | 30.77 | 31.39 | 144,821 | +0.23(+0.74%) |
Mar 16, 2018 | 30.84 | 31.37 | 30.74 | 31.16 | 396,001 | +0.37(+1.20%) |
Mar 15, 2018 | 31.54 | 31.64 | 30.53 | 30.79 | 235,085 | -0.71(-2.25%) |
Mar 14, 2018 | 31.73 | 31.73 | 31.24 | 31.50 | 241,674 | -0.11(-0.35%) |
Mar 13, 2018 | 31.44 | 31.79 | 31.35 | 31.61 | 165,593 | +0.25(+0.80%) |
Mar 12, 2018 | 31.06 | 31.39 | 30.94 | 31.36 | 194,847 | +0.25(+0.80%) |
Mar 09, 2018 | 30.65 | 31.11 | 30.19 | 31.11 | 294,578 | +0.61(+2.00%) |
Mar 08, 2018 | 30.77 | 30.90 | 30.13 | 30.50 | 207,700 | -0.30(-0.97%) |
Mar 07, 2018 | 31.06 | 30.53 | 30.80 | 269,292 | +0.04(+0.13%) | |
Mar 06, 2018 | 30.36 | 30.76 | 30.24 | 30.76 | 254,705 | +0.30(+0.98%) |
Mar 05, 2018 | 29.64 | 30.51 | 29.30 | 30.46 | 577,834 | +0.63(+2.11%) |
Mar 02, 2018 | 29.24 | 29.88 | 28.88 | 29.83 | 303,695 | +0.46(+1.57%) |