Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.75 | 30.09 | 29.39 | 29.94 | 186,806 | -0.04(-0.13%) |
May 30, 2018 | 29.97 | 30.23 | 29.78 | 29.98 | 441,109 | +1.10(+3.81%) |
May 29, 2018 | 28.86 | 29.28 | 28.59 | 28.88 | 378,881 | -0.62(-2.10%) |
May 25, 2018 | 29.50 | 29.50 | 29.50 | 0 | -0.78(-2.58%) | |
May 24, 2018 | 30.26 | 30.32 | 29.94 | 30.28 | 262,105 | +0.07(+0.23%) |
May 23, 2018 | 30.13 | 30.35 | 30.00 | 30.21 | 212,730 | -0.76(-2.45%) |
May 22, 2018 | 30.88 | 31.09 | 30.84 | 30.97 | 262,570 | -0.04(-0.13%) |
May 21, 2018 | 30.71 | 31.19 | 30.71 | 31.01 | 131,484 | +0.24(+0.78%) |
May 18, 2018 | 30.79 | 30.93 | 30.75 | 30.77 | 185,596 | -0.16(-0.52%) |
May 17, 2018 | 30.77 | 30.99 | 30.73 | 30.93 | 193,848 | +0.27(+0.88%) |
May 16, 2018 | 30.52 | 30.71 | 30.46 | 30.66 | 217,778 | +0.37(+1.22%) |
May 15, 2018 | 30.35 | 30.38 | 30.18 | 30.29 | 220,212 | -0.37(-1.21%) |
May 14, 2018 | 30.70 | 30.78 | 30.57 | 30.66 | 200,408 | +0.08(+0.26%) |
May 11, 2018 | 30.38 | 30.59 | 30.38 | 30.58 | 235,652 | -0.09(-0.29%) |
May 10, 2018 | 30.41 | 30.68 | 30.41 | 30.67 | 210,361 | +0.30(+0.99%) |
May 09, 2018 | 30.00 | 30.44 | 29.97 | 30.37 | 186,000 | +0.18(+0.60%) |
May 08, 2018 | 30.05 | 30.26 | 30.00 | 30.19 | 355,570 | -0.23(-0.76%) |
May 07, 2018 | 30.46 | 30.59 | 30.35 | 30.42 | 186,501 | -0.15(-0.49%) |
May 04, 2018 | 29.94 | 30.65 | 29.94 | 30.57 | 238,810 | +0.37(+1.23%) |
May 03, 2018 | 29.86 | 30.27 | 29.77 | 30.20 | 502,003 | +0.38(+1.27%) |
May 02, 2018 | 30.00 | 30.07 | 29.77 | 29.82 | 271,309 | +0.05(+0.17%) |
May 01, 2018 | 29.88 | 29.99 | 29.44 | 29.77 | 164,907 | -0.14(-0.45%) |
Apr 30, 2018 | 29.73 | 30.04 | 29.73 | 29.91 | 225,280 | +0.07(+0.22%) |
Apr 27, 2018 | 29.77 | 29.88 | 29.61 | 29.84 | 231,927 | -0.01(-0.03%) |
Apr 26, 2018 | 29.64 | 30.10 | 29.44 | 29.85 | 240,234 | +0.07(+0.24%) |
Apr 25, 2018 | 29.64 | 29.78 | 29.43 | 29.78 | 136,120 | +0.01(+0.03%) |
Apr 24, 2018 | 30.00 | 30.05 | 29.64 | 29.77 | 205,307 | -0.38(-1.26%) |
Apr 23, 2018 | 30.19 | 30.22 | 30.00 | 30.15 | 309,363 | -0.29(-0.94%) |
Apr 20, 2018 | 30.47 | 30.54 | 30.35 | 30.43 | 132,230 | -0.33(-1.06%) |
Apr 19, 2018 | 30.77 | 30.89 | 30.66 | 30.76 | 468,136 | -0.32(-1.03%) |
Apr 18, 2018 | 31.13 | 31.14 | 31.01 | 31.08 | 145,166 | -0.11(-0.35%) |
Apr 17, 2018 | 30.91 | 31.20 | 30.90 | 31.19 | 500,533 | +0.35(+1.13%) |
Apr 16, 2018 | 30.46 | 30.98 | 30.23 | 30.84 | 850,757 | +0.45(+1.48%) |
Apr 13, 2018 | 30.58 | 30.58 | 30.30 | 30.39 | 183,314 | +0.03(+0.10%) |
Apr 12, 2018 | 30.30 | 30.39 | 30.17 | 30.36 | 455,692 | +0.36(+1.20%) |
Apr 11, 2018 | 29.93 | 30.16 | 29.90 | 30.00 | 220,991 | -0.18(-0.60%) |
Apr 10, 2018 | 30.27 | 30.47 | 30.05 | 30.18 | 493,727 | +0.88(+3.00%) |
Apr 09, 2018 | 28.74 | 29.85 | 28.54 | 29.30 | 279,519 | +0.65(+2.27%) |
Apr 06, 2018 | 28.71 | 28.88 | 28.52 | 28.65 | 317,933 | -0.12(-0.42%) |
Apr 05, 2018 | 28.73 | 28.92 | 28.68 | 28.77 | 218,494 | +0.42(+1.48%) |
Apr 04, 2018 | 27.82 | 28.38 | 27.81 | 28.35 | 278,023 | +0.34(+1.21%) |
Apr 03, 2018 | 27.87 | 28.03 | 27.71 | 28.01 | 625,132 | +0.01(+0.04%) |
Apr 02, 2018 | 27.85 | 28.88 | 27.63 | 28.00 | 310,521 | -0.25(-0.90%) |
Mar 29, 2018 | 28.25 | 28.25 | 28.25 | 0 | +0.34(+1.24%) | |
Mar 28, 2018 | 27.93 | 28.18 | 27.77 | 27.91 | 173,719 | +0.04(+0.14%) |
Mar 27, 2018 | 28.10 | 28.27 | 27.72 | 27.87 | 242,233 | -0.27(-0.94%) |
Mar 26, 2018 | 28.12 | 28.20 | 27.65 | 28.14 | 400,262 | +0.39(+1.39%) |
Mar 23, 2018 | 28.22 | 28.23 | 27.60 | 27.75 | 481,429 | -0.66(-2.32%) |
Mar 22, 2018 | 28.43 | 28.68 | 28.29 | 28.41 | 397,697 | -0.51(-1.76%) |
Mar 21, 2018 | 28.89 | 29.08 | 28.82 | 28.92 | 476,998 | -0.06(-0.21%) |
Mar 20, 2018 | 28.62 | 29.04 | 28.61 | 28.98 | 304,149 | +0.09(+0.33%) |
Mar 19, 2018 | 29.12 | 29.15 | 28.76 | 28.89 | 252,094 | -0.58(-1.99%) |
Mar 16, 2018 | 29.05 | 29.53 | 29.03 | 29.47 | 751,063 | +0.30(+1.05%) |
Mar 15, 2018 | 29.76 | 29.97 | 29.00 | 29.16 | 837,532 | -0.46(-1.57%) |
Mar 14, 2018 | 29.71 | 29.78 | 29.46 | 29.63 | 201,009 | +0.07(+0.24%) |
Mar 13, 2018 | 30.18 | 30.18 | 29.50 | 29.56 | 444,282 | -0.77(-2.52%) |
Mar 12, 2018 | 30.36 | 29.95 | 30.32 | 543,836 | +0.12(+0.41%) | |
Mar 09, 2018 | 30.10 | 30.25 | 30.03 | 30.20 | 177,745 | +0.23(+0.77%) |
Mar 08, 2018 | 30.05 | 30.20 | 29.94 | 29.97 | 146,310 | -0.20(-0.66%) |
Mar 07, 2018 | 29.72 | 30.21 | 29.72 | 30.17 | 209,431 | +0.36(+1.21%) |
Mar 06, 2018 | 29.76 | 29.86 | 29.64 | 29.81 | 307,397 | +0.45(+1.53%) |
Mar 05, 2018 | 28.63 | 29.40 | 28.63 | 29.36 | 290,733 | +0.52(+1.80%) |
Mar 02, 2018 | 28.77 | 28.88 | 28.50 | 28.84 | 1,529,208 | -0.14(-0.47%) |