Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.65 | 30.80 | 29.25 | 29.80 | 236,723 | -1.60(-5.10%) |
May 30, 2018 | 31.10 | 31.40 | 30.90 | 31.40 | 59,833 | +0.55(+1.78%) |
May 29, 2018 | 30.55 | 31.00 | 30.52 | 30.85 | 24,075 | +0.35(+1.15%) |
May 25, 2018 | 30.50 | 30.50 | 30.50 | 0 | +0.20(+0.66%) | |
May 24, 2018 | 30.45 | 30.50 | 30.10 | 30.30 | 34,909 | -0.15(-0.49%) |
May 23, 2018 | 30.00 | 30.55 | 30.00 | 30.45 | 70,076 | +0.25(+0.83%) |
May 22, 2018 | 30.45 | 30.82 | 30.09 | 30.20 | 62,845 | -0.60(-1.95%) |
May 21, 2018 | 31.00 | 31.10 | 30.70 | 30.80 | 27,940 | +0.00(+0.00%) |
May 18, 2018 | 30.35 | 30.90 | 30.30 | 30.80 | 30,776 | +0.30(+0.98%) |
May 17, 2018 | 30.45 | 30.55 | 30.35 | 30.50 | 45,900 | +0.05(+0.16%) |
May 16, 2018 | 30.35 | 30.60 | 30.25 | 30.45 | 45,866 | +0.15(+0.50%) |
May 15, 2018 | 29.95 | 30.50 | 29.75 | 30.30 | 92,091 | +0.20(+0.66%) |
May 14, 2018 | 29.95 | 30.12 | 29.85 | 30.10 | 47,179 | +0.10(+0.33%) |
May 11, 2018 | 30.00 | 30.45 | 29.90 | 30.00 | 34,368 | -0.05(-0.17%) |
May 10, 2018 | 29.95 | 30.10 | 29.70 | 30.05 | 66,416 | +0.15(+0.50%) |
May 09, 2018 | 29.95 | 30.05 | 29.75 | 29.90 | 32,173 | +0.05(+0.17%) |
May 08, 2018 | 29.65 | 29.95 | 29.50 | 29.85 | 24,861 | +0.05(+0.17%) |
May 07, 2018 | 29.70 | 29.85 | 29.61 | 29.80 | 20,047 | +0.30(+1.02%) |
May 04, 2018 | 29.45 | 29.65 | 29.45 | 29.50 | 49,475 | -0.15(-0.51%) |
May 03, 2018 | 29.60 | 29.73 | 29.35 | 29.65 | 37,998 | +0.00(+0.00%) |
May 02, 2018 | 29.90 | 30.15 | 29.52 | 29.65 | 38,769 | -0.05(-0.17%) |
May 01, 2018 | 29.55 | 29.80 | 29.35 | 29.70 | 40,107 | +0.15(+0.51%) |
Apr 30, 2018 | 29.70 | 29.90 | 29.50 | 29.55 | 30,592 | -0.05(-0.17%) |
Apr 27, 2018 | 29.70 | 29.75 | 29.46 | 29.60 | 31,030 | +0.10(+0.34%) |
Apr 26, 2018 | 29.30 | 29.70 | 29.25 | 29.50 | 91,377 | +0.35(+1.20%) |
Apr 25, 2018 | 29.45 | 29.65 | 29.10 | 29.15 | 155,585 | -0.55(-1.85%) |
Apr 24, 2018 | 30.30 | 30.55 | 29.60 | 29.70 | 106,504 | -0.50(-1.66%) |
Apr 23, 2018 | 29.90 | 30.30 | 29.90 | 30.20 | 69,369 | +0.35(+1.17%) |
Apr 20, 2018 | 29.45 | 30.00 | 29.35 | 29.85 | 238,143 | +0.25(+0.84%) |
Apr 19, 2018 | 29.65 | 29.75 | 29.48 | 29.60 | 114,836 | +0.00(+0.00%) |
Apr 18, 2018 | 29.60 | 29.70 | 29.40 | 29.60 | 26,453 | +0.00(+0.00%) |
Apr 17, 2018 | 29.35 | 29.90 | 29.35 | 29.60 | 50,303 | +0.25(+0.85%) |
Apr 16, 2018 | 29.15 | 29.45 | 29.02 | 29.35 | 63,358 | +0.15(+0.51%) |
Apr 13, 2018 | 29.15 | 29.23 | 28.55 | 29.20 | 222,505 | +0.30(+1.04%) |
Apr 12, 2018 | 28.65 | 29.15 | 28.65 | 28.90 | 37,331 | +0.10(+0.35%) |
Apr 11, 2018 | 28.55 | 28.85 | 28.55 | 28.80 | 62,442 | +0.15(+0.52%) |
Apr 10, 2018 | 29.00 | 29.00 | 28.50 | 28.65 | 36,382 | -0.10(-0.35%) |
Apr 09, 2018 | 28.45 | 29.15 | 28.39 | 28.75 | 95,055 | +0.55(+1.95%) |
Apr 06, 2018 | 28.55 | 28.55 | 28.10 | 28.20 | 59,507 | -0.25(-0.88%) |
Apr 05, 2018 | 28.95 | 29.00 | 28.30 | 28.45 | 63,167 | -0.40(-1.39%) |
Apr 04, 2018 | 28.40 | 29.05 | 27.98 | 28.85 | 96,408 | +0.30(+1.05%) |
Apr 03, 2018 | 28.40 | 28.68 | 28.30 | 28.55 | 62,913 | +0.45(+1.60%) |
Apr 02, 2018 | 28.60 | 28.60 | 28.00 | 28.10 | 43,830 | -0.45(-1.58%) |
Mar 29, 2018 | 28.55 | 28.55 | 28.55 | 0 | +0.75(+2.70%) | |
Mar 28, 2018 | 27.90 | 28.15 | 27.65 | 27.80 | 65,244 | -0.10(-0.36%) |
Mar 27, 2018 | 29.20 | 29.30 | 27.75 | 27.90 | 74,250 | -1.25(-4.29%) |
Mar 26, 2018 | 29.15 | 29.23 | 28.75 | 29.15 | 65,357 | +0.35(+1.22%) |
Mar 23, 2018 | 28.95 | 29.45 | 28.70 | 28.80 | 76,833 | -0.05(-0.17%) |
Mar 22, 2018 | 29.50 | 29.80 | 28.85 | 28.85 | 60,934 | -0.95(-3.19%) |
Mar 21, 2018 | 29.05 | 29.90 | 29.05 | 29.80 | 74,960 | +0.70(+2.41%) |
Mar 20, 2018 | 28.45 | 29.25 | 28.45 | 29.10 | 56,064 | +0.50(+1.75%) |
Mar 19, 2018 | 28.30 | 28.75 | 28.30 | 28.60 | 60,856 | +0.05(+0.18%) |
Mar 16, 2018 | 28.65 | 28.80 | 28.40 | 28.55 | 42,154 | -0.20(-0.70%) |
Mar 15, 2018 | 28.80 | 29.00 | 28.70 | 28.75 | 29,061 | -0.20(-0.69%) |
Mar 14, 2018 | 29.10 | 29.15 | 28.60 | 28.95 | 54,257 | +0.10(+0.35%) |
Mar 13, 2018 | 29.25 | 29.25 | 28.79 | 28.85 | 87,245 | -0.15(-0.52%) |
Mar 12, 2018 | 28.75 | 29.20 | 28.75 | 29.00 | 84,724 | +0.10(+0.35%) |
Mar 09, 2018 | 28.65 | 28.95 | 28.50 | 28.90 | 59,921 | +0.50(+1.76%) |
Mar 08, 2018 | 28.25 | 28.50 | 28.00 | 28.40 | 53,073 | +0.35(+1.25%) |
Mar 07, 2018 | 27.20 | 28.30 | 27.00 | 28.05 | 81,969 | +0.75(+2.75%) |
Mar 06, 2018 | 27.35 | 27.55 | 26.65 | 27.30 | 140,980 | -0.05(-0.18%) |
Mar 05, 2018 | 26.65 | 27.50 | 26.25 | 27.35 | 149,339 | +0.85(+3.21%) |
Mar 02, 2018 | 25.95 | 26.55 | 25.95 | 26.50 | 83,528 | +0.40(+1.53%) |