Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.87 | 30.96 | 30.28 | 30.37 | 758,395 | -0.54(-1.76%) |
May 30, 2018 | 30.87 | 31.23 | 30.69 | 30.92 | 1,011,185 | +0.36(+1.19%) |
May 29, 2018 | 30.60 | 30.96 | 30.24 | 30.55 | 638,105 | -0.41(-1.32%) |
May 25, 2018 | 30.96 | 30.96 | 30.96 | 0 | -0.23(-0.73%) | |
May 24, 2018 | 31.05 | 31.23 | 30.51 | 31.19 | 459,799 | +0.00(+0.00%) |
May 23, 2018 | 31.23 | 31.32 | 30.92 | 31.19 | 734,938 | -0.14(-0.43%) |
May 22, 2018 | 31.41 | 31.60 | 31.28 | 31.32 | 896,601 | -0.09(-0.29%) |
May 21, 2018 | 30.92 | 31.41 | 30.92 | 31.41 | 446,149 | +0.59(+1.91%) |
May 18, 2018 | 31.05 | 31.12 | 30.82 | 30.82 | 404,685 | -0.18(-0.59%) |
May 17, 2018 | 31.05 | 31.23 | 30.92 | 31.01 | 367,592 | +0.00(+0.00%) |
May 16, 2018 | 31.10 | 31.37 | 30.92 | 31.01 | 528,268 | -0.09(-0.29%) |
May 15, 2018 | 30.87 | 31.28 | 30.80 | 31.10 | 668,953 | +0.23(+0.73%) |
May 14, 2018 | 31.14 | 31.14 | 30.76 | 30.87 | 322,062 | -0.14(-0.44%) |
May 11, 2018 | 30.82 | 31.10 | 30.78 | 31.01 | 379,456 | +0.05(+0.15%) |
May 10, 2018 | 30.82 | 31.10 | 30.55 | 30.96 | 411,198 | +0.14(+0.44%) |
May 09, 2018 | 30.82 | 31.10 | 30.49 | 30.82 | 453,578 | +0.18(+0.59%) |
May 08, 2018 | 30.37 | 30.73 | 30.37 | 30.64 | 497,745 | +0.27(+0.90%) |
May 07, 2018 | 30.42 | 30.64 | 30.19 | 30.37 | 452,058 | -0.05(-0.15%) |
May 04, 2018 | 29.92 | 30.73 | 29.60 | 30.42 | 763,188 | +0.45(+1.51%) |
May 03, 2018 | 29.92 | 30.26 | 29.51 | 29.96 | 769,183 | -0.14(-0.45%) |
May 02, 2018 | 30.15 | 30.55 | 29.92 | 30.10 | 575,922 | -0.18(-0.60%) |
May 01, 2018 | 29.92 | 30.37 | 29.51 | 30.28 | 534,006 | +0.32(+1.06%) |
Apr 30, 2018 | 30.46 | 30.62 | 29.96 | 29.96 | 1,004,315 | -0.50(-1.64%) |
Apr 27, 2018 | 30.24 | 30.60 | 30.19 | 30.46 | 953,246 | +0.27(+0.90%) |
Apr 26, 2018 | 29.69 | 30.24 | 29.60 | 30.19 | 1,009,739 | +0.36(+1.22%) |
Apr 25, 2018 | 29.92 | 30.19 | 29.69 | 29.83 | 569,128 | -0.14(-0.45%) |
Apr 24, 2018 | 30.51 | 30.69 | 29.83 | 29.96 | 814,964 | -0.27(-0.90%) |
Apr 23, 2018 | 30.24 | 30.51 | 30.15 | 30.24 | 814,876 | +0.09(+0.30%) |
Apr 20, 2018 | 29.60 | 30.33 | 29.56 | 30.15 | 1,013,219 | +0.59(+1.99%) |
Apr 19, 2018 | 29.10 | 29.69 | 28.06 | 29.56 | 1,617,884 | +1.59(+5.67%) |
Apr 18, 2018 | 28.24 | 28.42 | 27.92 | 27.97 | 821,657 | -0.23(-0.80%) |
Apr 17, 2018 | 28.88 | 28.97 | 28.11 | 28.20 | 504,605 | -0.59(-2.05%) |
Apr 16, 2018 | 28.74 | 29.01 | 28.56 | 28.79 | 493,197 | +0.23(+0.79%) |
Apr 13, 2018 | 29.15 | 29.19 | 28.51 | 28.56 | 353,365 | -0.45(-1.56%) |
Apr 12, 2018 | 28.74 | 29.15 | 28.42 | 29.01 | 327,935 | +0.50(+1.75%) |
Apr 11, 2018 | 28.47 | 28.65 | 28.29 | 28.51 | 451,097 | -0.23(-0.79%) |
Apr 10, 2018 | 28.56 | 28.81 | 28.33 | 28.74 | 394,653 | +0.50(+1.77%) |
Apr 09, 2018 | 28.51 | 28.88 | 28.15 | 28.24 | 543,657 | -0.14(-0.48%) |
Apr 06, 2018 | 28.79 | 29.01 | 28.06 | 28.38 | 637,288 | -0.77(-2.64%) |
Apr 05, 2018 | 29.06 | 29.19 | 28.69 | 29.15 | 376,812 | +0.27(+0.94%) |
Apr 04, 2018 | 28.15 | 28.92 | 28.12 | 28.88 | 574,569 | +0.27(+0.95%) |
Apr 03, 2018 | 28.29 | 28.76 | 28.11 | 28.60 | 897,788 | +0.41(+1.45%) |
Apr 02, 2018 | 28.65 | 28.92 | 27.74 | 28.20 | 1,203,824 | -0.63(-2.20%) |
Mar 29, 2018 | 28.83 | 28.83 | 28.83 | 0 | +0.14(+0.47%) | |
Mar 28, 2018 | 28.42 | 28.88 | 28.15 | 28.69 | 885,353 | +0.27(+0.96%) |
Mar 27, 2018 | 29.06 | 29.28 | 28.33 | 28.42 | 1,497,701 | -0.63(-2.18%) |
Mar 26, 2018 | 28.51 | 29.10 | 28.33 | 29.06 | 705,392 | +0.95(+3.39%) |
Mar 23, 2018 | 28.83 | 28.92 | 28.01 | 28.11 | 1,102,186 | -0.68(-2.36%) |
Mar 22, 2018 | 29.42 | 29.51 | 28.74 | 28.79 | 852,152 | -0.95(-3.20%) |
Mar 21, 2018 | 29.69 | 30.05 | 29.51 | 29.74 | 394,293 | +0.00(+0.00%) |
Mar 20, 2018 | 30.24 | 30.24 | 29.65 | 29.74 | 536,805 | -0.32(-1.06%) |
Mar 19, 2018 | 30.33 | 30.42 | 29.65 | 30.05 | 970,687 | -0.41(-1.34%) |
Mar 16, 2018 | 30.42 | 30.92 | 30.33 | 30.46 | 2,826,026 | +0.09(+0.30%) |
Mar 15, 2018 | 30.10 | 30.44 | 29.96 | 30.37 | 838,886 | +0.36(+1.21%) |
Mar 14, 2018 | 30.46 | 30.64 | 29.87 | 30.01 | 1,088,744 | -0.37(-1.22%) |
Mar 13, 2018 | 30.38 | 30.47 | 30.20 | 30.38 | 775,971 | +0.09(+0.30%) |
Mar 12, 2018 | 30.20 | 30.43 | 30.04 | 30.29 | 462,667 | +0.09(+0.30%) |
Mar 09, 2018 | 29.93 | 30.25 | 29.68 | 30.20 | 512,742 | +0.59(+1.98%) |
Mar 08, 2018 | 29.84 | 30.02 | 29.27 | 29.61 | 556,925 | -0.18(-0.61%) |
Mar 07, 2018 | 30.11 | 29.79 | 1,073,371 | +0.00(+0.00%) | ||
Mar 06, 2018 | 29.57 | 29.88 | 29.34 | 29.79 | 734,828 | +0.27(+0.92%) |
Mar 05, 2018 | 28.94 | 29.70 | 28.76 | 29.52 | 543,508 | +0.32(+1.08%) |
Mar 02, 2018 | 28.35 | 29.30 | 28.08 | 29.21 | 478,353 | +0.68(+2.37%) |