Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.29 | 28.64 | 28.11 | 28.34 | 47,165 | -0.05(-0.18%) |
May 30, 2018 | 28.14 | 28.50 | 28.04 | 28.39 | 78,969 | +0.25(+0.89%) |
May 29, 2018 | 28.37 | 28.46 | 27.88 | 28.14 | 51,782 | -0.34(-1.21%) |
May 25, 2018 | 28.48 | 28.48 | 28.48 | 0 | -0.12(-0.41%) | |
May 24, 2018 | 29.06 | 29.06 | 28.45 | 28.60 | 59,287 | -0.44(-1.53%) |
May 23, 2018 | 29.07 | 29.54 | 29.02 | 29.04 | 33,264 | -0.18(-0.63%) |
May 22, 2018 | 29.64 | 29.64 | 29.10 | 29.23 | 30,035 | -0.09(-0.31%) |
May 21, 2018 | 28.95 | 29.46 | 28.95 | 29.32 | 47,579 | +0.52(+1.79%) |
May 18, 2018 | 29.19 | 29.32 | 28.77 | 28.80 | 44,341 | -0.26(-0.89%) |
May 17, 2018 | 29.29 | 29.84 | 28.99 | 29.06 | 84,192 | -0.23(-0.80%) |
May 16, 2018 | 29.19 | 29.78 | 29.04 | 29.29 | 97,605 | +0.09(+0.31%) |
May 15, 2018 | 29.50 | 29.82 | 29.04 | 29.20 | 29,898 | -0.55(-1.85%) |
May 14, 2018 | 30.08 | 30.51 | 29.62 | 29.75 | 61,400 | -0.33(-1.11%) |
May 11, 2018 | 30.52 | 30.52 | 29.86 | 30.08 | 46,642 | -0.52(-1.69%) |
May 10, 2018 | 29.66 | 30.70 | 28.76 | 30.60 | 75,248 | +0.72(+2.42%) |
May 09, 2018 | 27.70 | 30.08 | 27.70 | 29.88 | 62,894 | +3.60(+13.71%) |
May 08, 2018 | 25.97 | 26.36 | 25.66 | 26.27 | 27,913 | +0.27(+1.02%) |
May 07, 2018 | 25.55 | 26.16 | 25.26 | 26.01 | 34,656 | +0.47(+1.86%) |
May 04, 2018 | 25.03 | 25.94 | 25.03 | 25.53 | 29,419 | +0.47(+1.86%) |
May 03, 2018 | 24.86 | 25.47 | 24.86 | 25.07 | 20,437 | -0.17(-0.66%) |
May 02, 2018 | 25.08 | 25.57 | 25.08 | 25.23 | 22,852 | +0.13(+0.53%) |
May 01, 2018 | 24.94 | 25.15 | 24.29 | 25.10 | 34,071 | +0.10(+0.40%) |
Apr 30, 2018 | 25.16 | 25.42 | 24.92 | 25.00 | 38,365 | -0.42(-1.67%) |
Apr 27, 2018 | 25.77 | 25.81 | 25.34 | 25.42 | 35,467 | -0.33(-1.29%) |
Apr 26, 2018 | 25.92 | 25.92 | 25.57 | 25.76 | 28,478 | -0.02(-0.06%) |
Apr 25, 2018 | 25.92 | 26.07 | 25.67 | 25.77 | 42,917 | -0.13(-0.51%) |
Apr 24, 2018 | 25.93 | 26.19 | 25.42 | 25.91 | 39,180 | +0.06(+0.23%) |
Apr 23, 2018 | 25.76 | 25.96 | 25.41 | 25.85 | 35,309 | +0.08(+0.32%) |
Apr 20, 2018 | 25.78 | 25.94 | 25.32 | 25.77 | 72,068 | +0.02(+0.06%) |
Apr 19, 2018 | 25.51 | 25.90 | 25.51 | 25.75 | 45,586 | +0.42(+1.64%) |
Apr 18, 2018 | 25.08 | 25.63 | 24.66 | 25.33 | 64,841 | +0.18(+0.73%) |
Apr 17, 2018 | 25.12 | 25.27 | 24.80 | 25.15 | 42,352 | +0.17(+0.67%) |
Apr 16, 2018 | 24.74 | 25.12 | 24.74 | 24.98 | 24,467 | +0.27(+1.08%) |
Apr 13, 2018 | 24.84 | 25.54 | 24.58 | 24.72 | 41,825 | -0.06(-0.24%) |
Apr 12, 2018 | 25.03 | 25.11 | 24.53 | 24.78 | 67,946 | +0.25(+1.02%) |
Apr 11, 2018 | 24.33 | 24.55 | 24.13 | 24.53 | 29,535 | +0.07(+0.27%) |
Apr 10, 2018 | 24.29 | 24.72 | 24.19 | 24.46 | 28,177 | +0.38(+1.59%) |
Apr 09, 2018 | 24.01 | 24.30 | 23.59 | 24.08 | 90,382 | +0.21(+0.87%) |
Apr 06, 2018 | 23.76 | 24.19 | 23.49 | 23.87 | 66,895 | -0.06(-0.24%) |
Apr 05, 2018 | 23.45 | 24.04 | 22.67 | 23.93 | 90,556 | +0.47(+1.99%) |
Apr 04, 2018 | 22.59 | 23.63 | 22.59 | 23.46 | 67,562 | +0.67(+2.92%) |
Apr 03, 2018 | 22.35 | 23.20 | 21.91 | 22.80 | 54,804 | +0.22(+1.00%) |
Apr 02, 2018 | 22.31 | 23.09 | 22.08 | 22.57 | 80,841 | +0.24(+1.08%) |
Mar 29, 2018 | 22.33 | 22.33 | 22.33 | 0 | -0.38(-1.68%) | |
Mar 28, 2018 | 23.05 | 23.36 | 22.49 | 22.71 | 156,434 | -0.32(-1.37%) |
Mar 27, 2018 | 23.19 | 23.52 | 22.58 | 23.03 | 78,754 | -0.16(-0.68%) |
Mar 26, 2018 | 22.95 | 23.43 | 22.55 | 23.19 | 70,758 | +0.57(+2.50%) |
Mar 23, 2018 | 23.14 | 23.54 | 22.55 | 22.62 | 36,832 | -0.40(-1.73%) |
Mar 22, 2018 | 23.54 | 23.84 | 23.02 | 23.02 | 43,126 | -0.80(-3.35%) |
Mar 21, 2018 | 23.69 | 24.16 | 23.69 | 23.82 | 20,721 | +0.12(+0.49%) |
Mar 20, 2018 | 23.96 | 24.20 | 23.62 | 23.70 | 39,101 | -0.22(-0.90%) |
Mar 19, 2018 | 23.79 | 24.43 | 23.54 | 23.92 | 47,169 | +0.13(+0.56%) |
Mar 16, 2018 | 23.41 | 23.92 | 23.21 | 23.79 | 98,546 | +0.34(+1.45%) |
Mar 15, 2018 | 23.87 | 24.04 | 23.26 | 23.44 | 38,821 | -0.38(-1.61%) |
Mar 14, 2018 | 24.25 | 24.33 | 23.72 | 23.83 | 90,972 | -0.32(-1.34%) |
Mar 13, 2018 | 24.23 | 24.53 | 24.03 | 24.15 | 31,376 | +0.02(+0.10%) |
Mar 12, 2018 | 23.93 | 24.24 | 23.78 | 24.13 | 25,525 | +0.16(+0.66%) |
Mar 09, 2018 | 23.70 | 24.16 | 23.57 | 23.97 | 36,228 | +0.41(+1.73%) |
Mar 08, 2018 | 23.27 | 23.65 | 23.03 | 23.56 | 25,319 | +0.38(+1.65%) |
Mar 07, 2018 | 23.19 | 23.18 | 37,173 | +0.22(+0.98%) | ||
Mar 06, 2018 | 22.99 | 23.26 | 22.48 | 22.95 | 51,151 | +0.03(+0.11%) |
Mar 05, 2018 | 22.46 | 23.13 | 22.34 | 22.93 | 86,650 | +0.34(+1.51%) |
Mar 02, 2018 | 22.01 | 22.87 | 21.76 | 22.59 | 171,704 | +0.42(+1.88%) |