Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.57 | 30.73 | 29.00 | 30.15 | 81,380 | +0.42(+1.42%) |
May 30, 2018 | 29.87 | 30.16 | 29.09 | 29.73 | 16,109 | -0.03(-0.11%) |
May 29, 2018 | 30.79 | 30.98 | 29.34 | 29.76 | 20,276 | -1.33(-4.28%) |
May 25, 2018 | 31.09 | 31.09 | 31.09 | 0 | -0.16(-0.51%) | |
May 24, 2018 | 31.72 | 31.72 | 31.08 | 31.25 | 19,365 | -0.68(-2.12%) |
May 23, 2018 | 31.44 | 32.15 | 30.24 | 31.93 | 52,821 | +0.36(+1.14%) |
May 22, 2018 | 31.05 | 31.72 | 31.04 | 31.57 | 28,756 | +0.53(+1.69%) |
May 21, 2018 | 31.51 | 31.88 | 30.41 | 31.04 | 44,270 | -0.35(-1.12%) |
May 18, 2018 | 31.95 | 32.08 | 30.98 | 31.39 | 41,306 | -0.49(-1.53%) |
May 17, 2018 | 31.83 | 32.41 | 31.00 | 31.88 | 91,296 | +0.00(+0.00%) |
May 16, 2018 | 31.31 | 32.28 | 31.24 | 31.88 | 28,790 | +0.53(+1.68%) |
May 15, 2018 | 30.80 | 31.61 | 30.70 | 31.35 | 77,752 | +0.41(+1.34%) |
May 14, 2018 | 31.61 | 31.61 | 30.43 | 30.94 | 46,833 | -0.57(-1.82%) |
May 11, 2018 | 31.87 | 31.92 | 30.38 | 31.51 | 23,859 | -0.37(-1.15%) |
May 10, 2018 | 31.95 | 32.07 | 31.54 | 31.88 | 15,721 | +0.00(+0.00%) |
May 09, 2018 | 32.01 | 32.19 | 31.78 | 31.88 | 14,311 | -0.39(-1.21%) |
May 08, 2018 | 32.37 | 32.66 | 32.21 | 32.27 | 13,287 | -0.21(-0.64%) |
May 07, 2018 | 32.01 | 32.79 | 31.96 | 32.48 | 9,570 | +0.36(+1.12%) |
May 04, 2018 | 31.98 | 32.69 | 31.76 | 32.12 | 30,908 | -0.06(-0.17%) |
May 03, 2018 | 32.61 | 32.61 | 31.52 | 32.17 | 62,062 | -0.55(-1.68%) |
May 02, 2018 | 32.83 | 33.03 | 31.99 | 32.72 | 19,700 | -0.18(-0.53%) |
May 01, 2018 | 32.67 | 33.13 | 31.86 | 32.90 | 18,021 | +0.31(+0.95%) |
Apr 30, 2018 | 32.70 | 32.90 | 31.77 | 32.59 | 35,709 | -0.01(-0.02%) |
Apr 27, 2018 | 32.92 | 33.04 | 31.96 | 32.60 | 10,214 | -0.32(-0.97%) |
Apr 26, 2018 | 32.73 | 33.19 | 31.90 | 32.92 | 12,650 | +0.26(+0.81%) |
Apr 25, 2018 | 33.27 | 33.27 | 32.30 | 32.65 | 8,430 | -0.63(-1.89%) |
Apr 24, 2018 | 32.66 | 33.57 | 32.12 | 33.28 | 25,928 | +0.65(+1.98%) |
Apr 23, 2018 | 32.52 | 33.23 | 32.12 | 32.64 | 30,976 | +0.10(+0.32%) |
Apr 20, 2018 | 32.61 | 32.80 | 31.50 | 32.53 | 22,913 | -0.26(-0.80%) |
Apr 19, 2018 | 32.38 | 33.18 | 31.61 | 32.80 | 20,173 | +0.41(+1.25%) |
Apr 18, 2018 | 30.29 | 32.68 | 30.29 | 32.39 | 6,872 | +0.00(+0.00%) |
Apr 17, 2018 | 32.19 | 32.52 | 31.59 | 32.39 | 53,309 | +0.35(+1.09%) |
Apr 16, 2018 | 30.92 | 32.16 | 30.37 | 32.04 | 12,517 | +1.11(+3.58%) |
Apr 13, 2018 | 31.33 | 31.33 | 29.87 | 30.93 | 26,056 | -0.33(-1.05%) |
Apr 12, 2018 | 31.56 | 31.56 | 30.26 | 31.26 | 10,795 | -0.18(-0.56%) |
Apr 11, 2018 | 31.56 | 31.56 | 30.92 | 31.43 | 6,823 | -0.26(-0.83%) |
Apr 10, 2018 | 31.50 | 31.86 | 30.02 | 31.70 | 13,893 | +0.53(+1.69%) |
Apr 09, 2018 | 31.38 | 31.38 | 30.95 | 31.17 | 13,638 | -0.14(-0.43%) |
Apr 06, 2018 | 31.54 | 31.31 | 16,705 | +0.45(+1.45%) | ||
Apr 05, 2018 | 30.95 | 31.37 | 30.50 | 30.86 | 19,002 | +0.05(+0.16%) |
Apr 04, 2018 | 29.04 | 30.81 | 29.04 | 30.81 | 18,952 | +1.50(+5.11%) |
Apr 03, 2018 | 29.81 | 29.81 | 29.01 | 29.31 | 6,963 | +0.07(+0.25%) |
Apr 02, 2018 | 27.24 | 29.66 | 27.24 | 29.24 | 25,310 | +1.73(+6.29%) |
Mar 29, 2018 | 27.51 | 27.51 | 27.51 | 0 | +0.53(+1.95%) | |
Mar 28, 2018 | 26.70 | 30.80 | 25.99 | 26.99 | 77,216 | +0.47(+1.77%) |
Mar 27, 2018 | 26.90 | 27.24 | 26.07 | 26.52 | 53,901 | -0.45(-1.66%) |
Mar 26, 2018 | 27.47 | 27.53 | 25.68 | 26.96 | 70,353 | -0.29(-1.08%) |
Mar 23, 2018 | 27.50 | 27.62 | 27.21 | 27.26 | 36,431 | +0.04(+0.15%) |
Mar 22, 2018 | 27.97 | 28.14 | 27.20 | 27.22 | 12,410 | -0.88(-3.15%) |
Mar 21, 2018 | 27.89 | 28.35 | 27.89 | 28.10 | 6,048 | +0.04(+0.14%) |
Mar 20, 2018 | 27.91 | 28.53 | 27.91 | 28.06 | 4,133 | +0.23(+0.83%) |
Mar 19, 2018 | 28.37 | 28.49 | 27.78 | 27.83 | 13,596 | -0.97(-3.38%) |
Mar 16, 2018 | 28.42 | 29.29 | 28.42 | 28.80 | 39,250 | +0.28(+0.97%) |
Mar 15, 2018 | 28.69 | 28.97 | 28.39 | 28.53 | 5,643 | -0.40(-1.37%) |
Mar 14, 2018 | 28.94 | 29.28 | 28.65 | 28.92 | 11,025 | -0.32(-1.08%) |
Mar 13, 2018 | 30.85 | 30.85 | 29.13 | 29.24 | 33,366 | -1.52(-4.94%) |
Mar 12, 2018 | 30.53 | 31.33 | 29.79 | 30.76 | 18,007 | +0.74(+2.48%) |
Mar 09, 2018 | 29.79 | 30.05 | 29.48 | 30.02 | 6,457 | +0.61(+2.07%) |
Mar 08, 2018 | 28.98 | 29.67 | 28.95 | 29.41 | 9,005 | +0.46(+1.59%) |
Mar 07, 2018 | 29.69 | 28.95 | 50,312 | +0.02(+0.05%) | ||
Mar 06, 2018 | 29.46 | 29.46 | 28.88 | 28.93 | 9,834 | -0.57(-1.93%) |
Mar 05, 2018 | 29.15 | 30.19 | 29.15 | 29.50 | 10,156 | +0.01(+0.03%) |
Mar 02, 2018 | 29.00 | 30.03 | 28.88 | 29.49 | 19,823 | +0.40(+1.39%) |