Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.62 | 29.97 | 29.55 | 29.91 | 119,449 | +0.47(+1.61%) |
May 30, 2018 | 29.19 | 29.56 | 29.09 | 29.44 | 53,805 | +0.39(+1.36%) |
May 29, 2018 | 29.10 | 29.21 | 28.81 | 29.05 | 35,850 | -0.52(-1.78%) |
May 25, 2018 | 29.57 | 29.57 | 29.57 | 0 | +0.00(+0.02%) | |
May 24, 2018 | 29.53 | 29.66 | 29.30 | 29.57 | 35,871 | +0.04(+0.12%) |
May 23, 2018 | 29.50 | 29.64 | 29.30 | 29.53 | 34,367 | -0.47(-1.57%) |
May 22, 2018 | 30.20 | 30.20 | 29.95 | 30.00 | 31,087 | -0.10(-0.33%) |
May 21, 2018 | 30.14 | 30.20 | 30.02 | 30.10 | 26,733 | +0.25(+0.84%) |
May 18, 2018 | 29.67 | 29.85 | 29.66 | 29.85 | 22,071 | +0.09(+0.29%) |
May 17, 2018 | 29.59 | 29.85 | 29.57 | 29.77 | 35,996 | +0.19(+0.63%) |
May 16, 2018 | 29.45 | 29.60 | 29.28 | 29.58 | 44,423 | +0.21(+0.72%) |
May 15, 2018 | 29.29 | 29.43 | 29.25 | 29.37 | 58,191 | -0.09(-0.30%) |
May 14, 2018 | 29.56 | 29.61 | 29.40 | 29.46 | 36,736 | -0.25(-0.85%) |
May 11, 2018 | 29.60 | 29.80 | 29.55 | 29.71 | 32,812 | -0.07(-0.24%) |
May 10, 2018 | 29.70 | 29.78 | 29.59 | 29.78 | 26,343 | +0.43(+1.47%) |
May 09, 2018 | 29.28 | 29.38 | 29.19 | 29.35 | 32,449 | +0.21(+0.72%) |
May 08, 2018 | 29.03 | 29.23 | 28.96 | 29.14 | 51,015 | -0.12(-0.41%) |
May 07, 2018 | 29.24 | 29.48 | 29.14 | 29.26 | 36,393 | +0.19(+0.65%) |
May 04, 2018 | 29.12 | 29.23 | 28.99 | 29.07 | 46,567 | -0.36(-1.24%) |
May 03, 2018 | 29.49 | 29.16 | 29.43 | 31,362 | +0.38(+1.33%) | |
May 02, 2018 | 29.19 | 29.32 | 29.05 | 29.05 | 123,084 | -0.13(-0.45%) |
May 01, 2018 | 29.45 | 29.45 | 28.88 | 29.18 | 59,081 | +0.01(+0.03%) |
Apr 30, 2018 | 29.04 | 29.40 | 29.04 | 29.17 | 45,515 | +0.33(+1.16%) |
Apr 27, 2018 | 28.78 | 28.92 | 28.68 | 28.84 | 50,163 | +0.04(+0.12%) |
Apr 26, 2018 | 28.60 | 28.90 | 28.46 | 28.80 | 44,568 | +0.35(+1.23%) |
Apr 25, 2018 | 27.34 | 28.45 | 27.23 | 28.45 | 69,361 | +1.04(+3.79%) |
Apr 24, 2018 | 27.51 | 27.74 | 27.20 | 27.41 | 67,170 | +0.03(+0.11%) |
Apr 23, 2018 | 27.40 | 27.55 | 27.27 | 27.38 | 40,122 | -0.19(-0.67%) |
Apr 20, 2018 | 27.62 | 27.66 | 27.51 | 27.57 | 565,912 | -0.23(-0.85%) |
Apr 19, 2018 | 27.75 | 27.86 | 27.68 | 27.80 | 31,070 | -0.03(-0.11%) |
Apr 18, 2018 | 27.77 | 27.88 | 27.71 | 27.83 | 32,978 | -0.04(-0.14%) |
Apr 17, 2018 | 27.62 | 27.91 | 27.60 | 27.87 | 67,692 | +0.49(+1.79%) |
Apr 16, 2018 | 27.33 | 27.42 | 27.25 | 27.38 | 37,659 | +0.11(+0.42%) |
Apr 13, 2018 | 27.27 | 27.35 | 27.18 | 27.27 | 41,608 | +0.14(+0.50%) |
Apr 12, 2018 | 26.99 | 27.22 | 26.99 | 27.13 | 35,181 | -0.11(-0.40%) |
Apr 11, 2018 | 27.11 | 27.41 | 27.11 | 27.24 | 41,062 | -0.12(-0.42%) |
Apr 10, 2018 | 27.33 | 27.43 | 27.19 | 27.36 | 34,252 | +0.09(+0.33%) |
Apr 09, 2018 | 27.16 | 27.44 | 27.16 | 27.27 | 29,831 | +0.52(+1.93%) |
Apr 06, 2018 | 26.80 | 26.98 | 26.62 | 26.75 | 46,401 | +0.05(+0.21%) |
Apr 05, 2018 | 26.48 | 26.76 | 26.48 | 26.70 | 48,148 | +0.71(+2.71%) |
Apr 04, 2018 | 25.70 | 25.99 | 25.57 | 25.99 | 135,665 | -0.29(-1.10%) |
Apr 03, 2018 | 26.32 | 26.36 | 26.07 | 26.28 | 42,086 | +0.07(+0.27%) |
Apr 02, 2018 | 26.42 | 26.70 | 25.85 | 26.21 | 38,539 | -0.32(-1.21%) |
Mar 29, 2018 | 26.53 | 26.53 | 26.53 | 0 | +0.48(+1.84%) | |
Mar 28, 2018 | 26.05 | 26.16 | 25.85 | 26.05 | 52,895 | +0.33(+1.28%) |
Mar 27, 2018 | 26.05 | 26.15 | 25.63 | 25.72 | 60,029 | -0.02(-0.08%) |
Mar 26, 2018 | 25.64 | 25.79 | 25.34 | 25.74 | 40,862 | +0.38(+1.50%) |
Mar 23, 2018 | 25.81 | 25.86 | 25.36 | 25.36 | 63,488 | -0.54(-2.07%) |
Mar 22, 2018 | 26.06 | 26.22 | 25.82 | 25.89 | 48,048 | -0.68(-2.54%) |
Mar 21, 2018 | 26.52 | 26.65 | 26.33 | 26.57 | 36,471 | -0.33(-1.23%) |
Mar 20, 2018 | 26.71 | 26.94 | 26.66 | 26.90 | 27,904 | +0.16(+0.60%) |
Mar 19, 2018 | 26.93 | 26.95 | 26.57 | 26.74 | 46,007 | -0.22(-0.82%) |
Mar 16, 2018 | 27.00 | 27.10 | 26.88 | 26.96 | 40,029 | -0.23(-0.85%) |
Mar 15, 2018 | 27.17 | 27.34 | 27.11 | 27.19 | 40,149 | +0.04(+0.13%) |
Mar 14, 2018 | 27.35 | 27.36 | 26.97 | 27.16 | 39,581 | -0.09(-0.32%) |
Mar 13, 2018 | 27.49 | 27.52 | 27.22 | 27.24 | 51,978 | -0.06(-0.23%) |
Mar 12, 2018 | 27.37 | 27.40 | 27.13 | 27.30 | 56,795 | -0.07(-0.24%) |
Mar 09, 2018 | 27.33 | 27.42 | 27.26 | 27.37 | 41,948 | +0.28(+1.03%) |
Mar 08, 2018 | 27.23 | 27.23 | 26.99 | 27.09 | 40,942 | +0.29(+1.08%) |
Mar 07, 2018 | 26.69 | 26.80 | 26.62 | 26.80 | 38,835 | +0.24(+0.90%) |
Mar 06, 2018 | 26.50 | 26.61 | 26.41 | 26.56 | 37,093 | +0.12(+0.45%) |
Mar 05, 2018 | 26.29 | 26.46 | 26.24 | 26.44 | 39,730 | +0.06(+0.23%) |
Mar 02, 2018 | 26.43 | 26.46 | 25.98 | 26.38 | 66,054 | -0.70(-2.57%) |