Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.42 | 28.60 | 28.25 | 28.48 | 43,323 | -0.27(-0.94%) |
May 30, 2018 | 28.72 | 28.90 | 28.48 | 28.75 | 48,964 | +0.45(+1.59%) |
May 29, 2018 | 28.42 | 28.58 | 28.14 | 28.30 | 25,677 | -1.11(-3.77%) |
May 25, 2018 | 29.41 | 29.41 | 29.41 | 0 | -0.90(-2.97%) | |
May 24, 2018 | 30.42 | 30.42 | 30.30 | 30.31 | 23,539 | -0.15(-0.49%) |
May 23, 2018 | 30.26 | 30.46 | 30.21 | 30.46 | 22,274 | -0.30(-0.98%) |
May 22, 2018 | 30.86 | 30.90 | 30.72 | 30.76 | 15,377 | -0.08(-0.26%) |
May 21, 2018 | 30.72 | 30.85 | 30.67 | 30.84 | 12,567 | -0.13(-0.42%) |
May 18, 2018 | 30.97 | 31.07 | 30.92 | 30.97 | 20,198 | +0.19(+0.63%) |
May 17, 2018 | 30.93 | 30.93 | 30.77 | 30.78 | 14,722 | +0.15(+0.48%) |
May 16, 2018 | 30.50 | 30.71 | 30.48 | 30.63 | 14,381 | -0.32(-1.03%) |
May 15, 2018 | 30.88 | 31.12 | 30.73 | 30.95 | 10,098 | -0.14(-0.43%) |
May 14, 2018 | 31.22 | 31.30 | 31.02 | 31.09 | 18,491 | +0.11(+0.34%) |
May 11, 2018 | 31.16 | 31.16 | 30.98 | 30.98 | 26,487 | -0.15(-0.48%) |
May 10, 2018 | 31.03 | 31.13 | 30.84 | 31.13 | 17,147 | +0.07(+0.23%) |
May 09, 2018 | 30.89 | 31.08 | 30.85 | 31.06 | 31,642 | +0.05(+0.16%) |
May 08, 2018 | 31.05 | 31.14 | 30.89 | 31.01 | 26,053 | -0.26(-0.85%) |
May 07, 2018 | 31.27 | 31.42 | 31.22 | 31.27 | 12,892 | -0.21(-0.65%) |
May 04, 2018 | 31.23 | 31.55 | 31.21 | 31.48 | 26,327 | +0.13(+0.41%) |
May 03, 2018 | 31.38 | 31.39 | 31.09 | 31.35 | 14,237 | +0.27(+0.85%) |
May 02, 2018 | 31.15 | 31.30 | 30.97 | 31.09 | 16,826 | +0.39(+1.29%) |
May 01, 2018 | 30.92 | 30.92 | 30.63 | 30.69 | 10,808 | -0.25(-0.81%) |
Apr 30, 2018 | 30.94 | 31.15 | 30.89 | 30.94 | 16,233 | +0.09(+0.29%) |
Apr 27, 2018 | 30.85 | 30.98 | 30.77 | 30.85 | 19,171 | +0.02(+0.05%) |
Apr 26, 2018 | 31.02 | 31.02 | 30.75 | 30.84 | 52,990 | +0.04(+0.11%) |
Apr 25, 2018 | 30.80 | 30.87 | 30.65 | 30.80 | 18,261 | -0.16(-0.52%) |
Apr 24, 2018 | 30.77 | 31.27 | 30.52 | 30.96 | 23,824 | +0.38(+1.24%) |
Apr 23, 2018 | 30.64 | 30.68 | 30.48 | 30.58 | 15,366 | -0.12(-0.39%) |
Apr 20, 2018 | 30.76 | 30.80 | 30.53 | 30.70 | 48,832 | -0.11(-0.36%) |
Apr 19, 2018 | 30.95 | 30.95 | 30.73 | 30.81 | 12,322 | -0.29(-0.93%) |
Apr 18, 2018 | 31.18 | 31.23 | 31.09 | 31.10 | 18,331 | +0.08(+0.24%) |
Apr 17, 2018 | 30.85 | 31.07 | 30.75 | 31.02 | 363,009 | +0.22(+0.73%) |
Apr 16, 2018 | 30.79 | 30.80 | 30.64 | 30.80 | 140,241 | +0.01(+0.03%) |
Apr 13, 2018 | 30.68 | 30.88 | 30.64 | 30.79 | 18,603 | +0.31(+1.02%) |
Apr 12, 2018 | 30.15 | 30.55 | 30.15 | 30.48 | 27,667 | +0.23(+0.76%) |
Apr 11, 2018 | 30.29 | 30.39 | 30.20 | 30.25 | 17,750 | +0.55(+1.83%) |
Apr 10, 2018 | 29.59 | 29.77 | 29.56 | 29.70 | 168,858 | +0.09(+0.30%) |
Apr 09, 2018 | 29.91 | 29.93 | 29.61 | 29.61 | 20,467 | +0.25(+0.87%) |
Apr 06, 2018 | 29.54 | 29.64 | 29.25 | 29.36 | 22,230 | +0.07(+0.24%) |
Apr 05, 2018 | 29.25 | 29.37 | 29.16 | 29.29 | 23,623 | -0.16(-0.54%) |
Apr 04, 2018 | 29.15 | 29.45 | 29.08 | 29.45 | 30,670 | +0.09(+0.31%) |
Apr 03, 2018 | 29.32 | 29.46 | 29.14 | 29.36 | 32,702 | +0.50(+1.73%) |
Apr 02, 2018 | 29.37 | 29.47 | 28.68 | 28.86 | 25,510 | -0.63(-2.14%) |
Mar 29, 2018 | 29.49 | 29.49 | 29.49 | 0 | -0.23(-0.76%) | |
Mar 28, 2018 | 29.44 | 29.90 | 29.43 | 29.71 | 30,631 | +1.16(+4.04%) |
Mar 27, 2018 | 28.83 | 29.03 | 28.49 | 28.56 | 90,294 | -0.46(-1.57%) |
Mar 26, 2018 | 28.76 | 29.05 | 28.64 | 29.02 | 44,580 | +0.79(+2.80%) |
Mar 23, 2018 | 28.43 | 28.57 | 28.18 | 28.23 | 24,517 | -0.00(-0.02%) |
Mar 22, 2018 | 28.65 | 28.66 | 28.23 | 28.23 | 33,827 | -0.76(-2.62%) |
Mar 21, 2018 | 28.95 | 29.08 | 28.85 | 28.99 | 36,398 | -0.09(-0.29%) |
Mar 20, 2018 | 29.08 | 29.18 | 29.01 | 29.07 | 24,108 | -0.35(-1.19%) |
Mar 19, 2018 | 29.44 | 29.53 | 29.22 | 29.43 | 15,557 | -0.09(-0.32%) |
Mar 16, 2018 | 29.58 | 29.64 | 29.43 | 29.52 | 36,950 | -0.21(-0.71%) |
Mar 15, 2018 | 29.71 | 29.86 | 29.66 | 29.73 | 157,582 | +0.05(+0.17%) |
Mar 14, 2018 | 29.76 | 29.80 | 29.59 | 29.68 | 46,659 | -0.05(-0.17%) |
Mar 13, 2018 | 29.99 | 29.99 | 29.66 | 29.73 | 38,420 | -0.20(-0.68%) |
Mar 12, 2018 | 29.96 | 30.13 | 29.78 | 29.93 | 18,204 | +0.00(+0.02%) |
Mar 09, 2018 | 29.70 | 29.93 | 29.54 | 29.93 | 21,035 | +0.07(+0.23%) |
Mar 08, 2018 | 29.84 | 30.05 | 29.72 | 29.86 | 13,450 | -0.01(-0.03%) |
Mar 07, 2018 | 29.65 | 29.88 | 29.50 | 29.87 | 16,138 | +0.06(+0.20%) |
Mar 06, 2018 | 29.76 | 29.95 | 29.63 | 29.81 | 26,976 | -0.12(-0.42%) |
Mar 05, 2018 | 29.39 | 30.02 | 29.39 | 29.93 | 20,704 | +0.42(+1.44%) |
Mar 02, 2018 | 29.43 | 29.55 | 29.22 | 29.51 | 33,328 | -0.00(-0.02%) |