Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.88 | 28.89 | 28.66 | 28.72 | 359,189 | -0.19(-0.65%) |
May 30, 2018 | 28.71 | 28.96 | 28.68 | 28.91 | 300,501 | +0.39(+1.36%) |
May 29, 2018 | 28.62 | 28.74 | 28.40 | 28.52 | 673,691 | -0.32(-1.12%) |
May 25, 2018 | 28.85 | 28.85 | 28.85 | 0 | -0.06(-0.22%) | |
May 24, 2018 | 28.92 | 28.94 | 28.69 | 28.91 | 265,774 | -0.05(-0.19%) |
May 23, 2018 | 28.75 | 28.96 | 28.64 | 28.96 | 197,092 | +0.10(+0.34%) |
May 22, 2018 | 29.04 | 29.04 | 28.83 | 28.86 | 318,108 | -0.09(-0.31%) |
May 21, 2018 | 28.92 | 29.01 | 28.88 | 28.95 | 239,527 | +0.23(+0.78%) |
May 18, 2018 | 28.80 | 28.80 | 28.70 | 28.73 | 581,267 | -0.07(-0.25%) |
May 17, 2018 | 28.79 | 28.91 | 28.71 | 28.80 | 220,004 | +0.00(+0.00%) |
May 16, 2018 | 28.75 | 28.86 | 28.68 | 28.80 | 369,529 | +0.13(+0.44%) |
May 15, 2018 | 28.76 | 28.80 | 28.59 | 28.67 | 343,239 | -0.21(-0.72%) |
May 14, 2018 | 28.91 | 29.00 | 28.82 | 28.88 | 354,448 | +0.04(+0.13%) |
May 11, 2018 | 28.82 | 28.91 | 28.76 | 28.85 | 151,080 | +0.04(+0.16%) |
May 10, 2018 | 28.65 | 28.84 | 28.63 | 28.80 | 227,749 | +0.27(+0.95%) |
May 09, 2018 | 28.38 | 28.58 | 28.30 | 28.53 | 258,424 | +0.25(+0.89%) |
May 08, 2018 | 28.25 | 28.32 | 28.12 | 28.28 | 534,169 | +0.02(+0.06%) |
May 07, 2018 | 28.24 | 28.38 | 28.20 | 28.26 | 134,578 | +0.09(+0.32%) |
May 04, 2018 | 27.77 | 28.24 | 27.73 | 28.17 | 352,510 | +0.36(+1.30%) |
May 03, 2018 | 27.81 | 27.89 | 27.45 | 27.81 | 195,016 | -0.06(-0.23%) |
May 02, 2018 | 28.05 | 28.12 | 27.83 | 27.87 | 206,341 | -0.18(-0.64%) |
May 01, 2018 | 28.00 | 28.05 | 27.76 | 28.05 | 314,326 | +0.05(+0.16%) |
Apr 30, 2018 | 28.38 | 28.38 | 28.01 | 28.01 | 255,819 | -0.21(-0.73%) |
Apr 27, 2018 | 28.27 | 28.28 | 28.10 | 28.22 | 224,427 | +0.03(+0.10%) |
Apr 26, 2018 | 28.05 | 28.28 | 27.97 | 28.19 | 214,490 | +0.31(+1.10%) |
Apr 25, 2018 | 27.82 | 27.96 | 27.63 | 27.88 | 814,190 | +0.03(+0.10%) |
Apr 24, 2018 | 28.34 | 28.36 | 27.67 | 27.85 | 333,101 | -0.36(-1.28%) |
Apr 23, 2018 | 28.29 | 28.34 | 28.08 | 28.22 | 184,867 | +0.01(+0.03%) |
Apr 20, 2018 | 28.46 | 28.46 | 28.11 | 28.21 | 251,491 | -0.23(-0.79%) |
Apr 19, 2018 | 28.49 | 28.54 | 28.32 | 28.43 | 542,992 | -0.17(-0.60%) |
Apr 18, 2018 | 28.68 | 28.70 | 28.57 | 28.60 | 281,382 | +0.04(+0.16%) |
Apr 17, 2018 | 28.43 | 28.64 | 28.42 | 28.56 | 533,474 | +0.29(+1.02%) |
Apr 16, 2018 | 28.22 | 28.36 | 28.13 | 28.27 | 226,711 | +0.23(+0.84%) |
Apr 13, 2018 | 28.24 | 28.27 | 27.93 | 28.04 | 371,677 | -0.10(-0.35%) |
Apr 12, 2018 | 28.04 | 28.24 | 28.04 | 28.13 | 226,910 | +0.23(+0.81%) |
Apr 11, 2018 | 27.88 | 28.10 | 27.78 | 27.91 | 538,498 | -0.14(-0.51%) |
Apr 10, 2018 | 27.95 | 28.13 | 27.84 | 28.05 | 935,070 | +0.48(+1.73%) |
Apr 09, 2018 | 27.67 | 28.01 | 27.56 | 27.58 | 242,152 | +0.08(+0.29%) |
Apr 06, 2018 | 27.82 | 28.02 | 27.31 | 27.49 | 1,043,236 | -0.61(-2.18%) |
Apr 05, 2018 | 28.11 | 28.19 | 27.97 | 28.11 | 1,460,420 | +0.22(+0.78%) |
Apr 04, 2018 | 27.14 | 27.95 | 27.14 | 27.89 | 791,217 | +0.32(+1.14%) |
Apr 03, 2018 | 27.36 | 27.61 | 27.18 | 27.58 | 835,320 | +0.36(+1.32%) |
Apr 02, 2018 | 27.74 | 27.82 | 26.95 | 27.21 | 1,508,885 | -0.67(-2.39%) |
Mar 29, 2018 | 27.88 | 27.88 | 27.88 | 0 | +0.39(+1.41%) | |
Mar 28, 2018 | 27.58 | 27.76 | 27.38 | 27.49 | 124,369 | -0.06(-0.23%) |
Mar 27, 2018 | 28.12 | 28.20 | 27.40 | 27.56 | 656,551 | -0.49(-1.74%) |
Mar 26, 2018 | 27.75 | 28.05 | 27.49 | 28.04 | 178,202 | +0.72(+2.64%) |
Mar 23, 2018 | 27.98 | 28.04 | 27.30 | 27.32 | 299,418 | -0.57(-2.04%) |
Mar 22, 2018 | 28.32 | 28.41 | 27.86 | 27.89 | 244,565 | -0.70(-2.46%) |
Mar 21, 2018 | 28.66 | 28.86 | 28.57 | 28.59 | 599,668 | -0.05(-0.16%) |
Mar 20, 2018 | 28.64 | 28.70 | 28.57 | 28.64 | 246,291 | +0.05(+0.16%) |
Mar 19, 2018 | 28.90 | 28.90 | 28.40 | 28.59 | 190,492 | -0.38(-1.31%) |
Mar 16, 2018 | 29.08 | 29.08 | 28.95 | 28.97 | 400,733 | +0.05(+0.18%) |
Mar 15, 2018 | 29.04 | 29.06 | 28.85 | 28.92 | 563,358 | -0.02(-0.06%) |
Mar 14, 2018 | 29.24 | 29.24 | 28.90 | 28.94 | 234,191 | -0.18(-0.62%) |
Mar 13, 2018 | 29.40 | 29.47 | 29.05 | 29.12 | 545,452 | -0.17(-0.58%) |
Mar 12, 2018 | 29.40 | 29.41 | 29.25 | 29.29 | 204,510 | -0.03(-0.09%) |
Mar 09, 2018 | 28.99 | 29.32 | 28.98 | 29.31 | 241,436 | +0.53(+1.83%) |
Mar 08, 2018 | 28.81 | 28.86 | 28.68 | 28.79 | 174,509 | +0.07(+0.26%) |
Mar 07, 2018 | 28.76 | 28.71 | 320,789 | -0.02(-0.06%) | ||
Mar 06, 2018 | 28.75 | 28.78 | 28.55 | 28.73 | 435,417 | +0.08(+0.28%) |
Mar 05, 2018 | 28.17 | 28.71 | 28.17 | 28.65 | 606,634 | +0.32(+1.14%) |
Mar 02, 2018 | 27.95 | 28.35 | 27.89 | 28.33 | 229,464 | +0.16(+0.57%) |