Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.64 | 28.33 | 27.53 | 27.94 | 2,324,894 | +0.50(+1.83%) |
May 30, 2018 | 27.41 | 27.65 | 27.18 | 27.44 | 1,465,883 | -0.09(-0.32%) |
May 29, 2018 | 27.34 | 27.78 | 27.10 | 27.53 | 1,373,452 | -0.04(-0.14%) |
May 25, 2018 | 27.57 | 27.57 | 27.57 | 0 | -0.26(-0.92%) | |
May 24, 2018 | 28.31 | 28.39 | 27.54 | 27.83 | 1,037,989 | -0.59(-2.08%) |
May 23, 2018 | 28.15 | 28.49 | 28.14 | 28.42 | 459,548 | +0.08(+0.28%) |
May 22, 2018 | 28.68 | 28.68 | 28.24 | 28.34 | 897,281 | -0.24(-0.83%) |
May 21, 2018 | 28.52 | 28.80 | 28.48 | 28.57 | 1,011,663 | +0.01(+0.03%) |
May 18, 2018 | 28.58 | 28.93 | 28.38 | 28.56 | 1,251,717 | +0.01(+0.03%) |
May 17, 2018 | 28.90 | 29.30 | 28.39 | 28.55 | 1,125,268 | -0.42(-1.46%) |
May 16, 2018 | 29.25 | 29.52 | 28.72 | 28.98 | 1,035,983 | -0.16(-0.54%) |
May 15, 2018 | 28.61 | 29.28 | 28.52 | 29.13 | 1,452,835 | +0.25(+0.85%) |
May 14, 2018 | 28.69 | 29.06 | 28.68 | 28.89 | 770,836 | +0.23(+0.79%) |
May 11, 2018 | 28.79 | 29.03 | 28.49 | 28.66 | 1,016,471 | -0.02(-0.07%) |
May 10, 2018 | 29.06 | 29.28 | 28.64 | 28.68 | 1,022,839 | -0.32(-1.12%) |
May 09, 2018 | 29.53 | 29.60 | 28.58 | 29.01 | 1,805,606 | -0.35(-1.21%) |
May 08, 2018 | 29.01 | 30.84 | 28.60 | 29.36 | 2,300,286 | +0.20(+0.67%) |
May 07, 2018 | 29.10 | 29.40 | 28.98 | 29.16 | 1,518,601 | +0.08(+0.27%) |
May 04, 2018 | 28.59 | 29.69 | 28.31 | 29.09 | 1,713,782 | +0.33(+1.16%) |
May 03, 2018 | 28.52 | 28.97 | 27.39 | 28.75 | 1,815,067 | +0.42(+1.49%) |
May 02, 2018 | 27.55 | 28.60 | 27.40 | 28.33 | 1,633,235 | +0.85(+3.08%) |
May 01, 2018 | 27.64 | 27.72 | 26.51 | 27.48 | 1,793,795 | -0.19(-0.68%) |
Apr 30, 2018 | 28.15 | 28.59 | 27.64 | 27.67 | 961,925 | -0.39(-1.40%) |
Apr 27, 2018 | 28.22 | 28.30 | 27.74 | 28.06 | 1,388,023 | -0.25(-0.87%) |
Apr 26, 2018 | 28.33 | 28.43 | 27.89 | 28.31 | 1,326,714 | +0.08(+0.28%) |
Apr 25, 2018 | 27.82 | 28.27 | 27.33 | 28.23 | 1,034,486 | +0.47(+1.70%) |
Apr 24, 2018 | 28.45 | 28.56 | 27.28 | 27.76 | 1,609,846 | -0.48(-1.71%) |
Apr 23, 2018 | 28.42 | 28.50 | 27.75 | 28.24 | 2,000,253 | -0.15(-0.52%) |
Apr 20, 2018 | 28.92 | 29.06 | 28.27 | 28.39 | 1,136,115 | -0.49(-1.70%) |
Apr 19, 2018 | 29.14 | 29.14 | 28.69 | 28.88 | 768,217 | -0.22(-0.74%) |
Apr 18, 2018 | 29.08 | 29.18 | 28.74 | 29.10 | 897,745 | +0.24(+0.82%) |
Apr 17, 2018 | 28.94 | 29.25 | 28.69 | 28.86 | 1,134,159 | +0.37(+1.31%) |
Apr 16, 2018 | 28.13 | 28.58 | 27.86 | 28.49 | 699,477 | +0.37(+1.33%) |
Apr 13, 2018 | 29.01 | 29.01 | 27.54 | 28.11 | 1,571,286 | -0.72(-2.49%) |
Apr 12, 2018 | 28.66 | 29.05 | 28.37 | 28.83 | 660,320 | +0.23(+0.79%) |
Apr 11, 2018 | 28.74 | 29.08 | 28.56 | 28.60 | 937,006 | -0.39(-1.36%) |
Apr 10, 2018 | 28.47 | 29.05 | 27.95 | 29.00 | 1,346,625 | +0.87(+3.08%) |
Apr 09, 2018 | 28.65 | 28.71 | 28.10 | 28.13 | 950,822 | -0.29(-1.00%) |
Apr 06, 2018 | 28.83 | 29.04 | 28.15 | 28.42 | 709,784 | -0.79(-2.69%) |
Apr 05, 2018 | 29.17 | 29.57 | 28.97 | 29.20 | 630,338 | +0.20(+0.68%) |
Apr 04, 2018 | 27.95 | 29.03 | 27.66 | 29.01 | 968,764 | +0.58(+2.04%) |
Apr 03, 2018 | 28.20 | 28.68 | 27.83 | 28.43 | 1,466,545 | +0.27(+0.94%) |
Apr 02, 2018 | 29.69 | 29.72 | 27.63 | 28.16 | 2,330,022 | -1.61(-5.42%) |
Mar 29, 2018 | 29.77 | 29.77 | 29.77 | 0 | +0.55(+1.88%) | |
Mar 28, 2018 | 29.46 | 29.53 | 28.67 | 29.22 | 1,679,137 | -0.30(-1.00%) |
Mar 27, 2018 | 30.05 | 30.12 | 29.44 | 29.52 | 1,151,893 | -0.56(-1.86%) |
Mar 26, 2018 | 30.27 | 30.30 | 29.63 | 30.08 | 870,649 | +0.44(+1.49%) |
Mar 23, 2018 | 29.85 | 30.33 | 29.52 | 29.64 | 885,181 | -0.06(-0.20%) |
Mar 22, 2018 | 30.30 | 30.58 | 29.66 | 29.70 | 1,060,159 | -0.87(-2.83%) |
Mar 21, 2018 | 30.62 | 30.98 | 30.39 | 30.56 | 786,772 | +0.06(+0.19%) |
Mar 20, 2018 | 30.81 | 31.04 | 30.22 | 30.50 | 854,783 | -0.20(-0.64%) |
Mar 19, 2018 | 30.39 | 30.85 | 29.87 | 30.70 | 1,140,254 | +0.11(+0.35%) |
Mar 16, 2018 | 30.23 | 31.16 | 29.81 | 30.59 | 2,001,211 | +0.79(+2.64%) |
Mar 15, 2018 | 30.48 | 30.71 | 29.40 | 29.80 | 1,367,602 | -0.65(-2.13%) |
Mar 14, 2018 | 31.39 | 31.51 | 30.28 | 30.45 | 1,474,439 | -0.83(-2.64%) |
Mar 13, 2018 | 31.51 | 31.80 | 31.23 | 31.28 | 654,519 | -0.10(-0.31%) |
Mar 12, 2018 | 31.60 | 31.69 | 30.86 | 31.38 | 920,414 | -0.22(-0.68%) |
Mar 09, 2018 | 31.43 | 31.77 | 31.10 | 31.59 | 1,033,394 | +0.41(+1.32%) |
Mar 08, 2018 | 32.05 | 32.13 | 30.28 | 31.18 | 2,004,300 | -0.69(-2.16%) |
Mar 07, 2018 | 32.41 | 31.81 | 31.87 | 672,056 | -0.39(-1.22%) | |
Mar 06, 2018 | 32.08 | 32.47 | 31.80 | 32.26 | 925,299 | +0.28(+0.86%) |
Mar 05, 2018 | 31.57 | 32.28 | 31.47 | 31.99 | 723,689 | +0.10(+0.31%) |
Mar 02, 2018 | 31.01 | 31.98 | 30.91 | 31.89 | 1,086,489 | +0.49(+1.57%) |