Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.71 | 29.71 | 29.24 | 29.33 | 1,001,099 | -0.35(-1.19%) |
May 30, 2018 | 29.40 | 29.91 | 29.10 | 29.69 | 964,376 | +0.52(+1.80%) |
May 29, 2018 | 29.57 | 29.72 | 28.90 | 29.16 | 1,114,734 | -1.04(-3.44%) |
May 25, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.17(+0.57%) | |
May 24, 2018 | 30.22 | 30.22 | 29.47 | 30.03 | 795,019 | -0.20(-0.66%) |
May 23, 2018 | 30.55 | 30.78 | 30.10 | 30.23 | 920,770 | -0.36(-1.18%) |
May 22, 2018 | 30.37 | 30.63 | 30.18 | 30.59 | 691,554 | +0.32(+1.07%) |
May 21, 2018 | 30.16 | 30.39 | 30.04 | 30.27 | 721,568 | +0.19(+0.63%) |
May 18, 2018 | 30.53 | 30.56 | 30.08 | 30.08 | 546,331 | -0.34(-1.13%) |
May 17, 2018 | 30.04 | 30.46 | 29.81 | 30.42 | 409,911 | +0.41(+1.37%) |
May 16, 2018 | 29.62 | 30.17 | 29.57 | 30.01 | 532,684 | +0.23(+0.77%) |
May 15, 2018 | 29.29 | 29.81 | 28.81 | 29.78 | 699,848 | +0.38(+1.30%) |
May 14, 2018 | 29.69 | 29.69 | 29.04 | 29.40 | 309,117 | -0.18(-0.61%) |
May 11, 2018 | 29.62 | 29.77 | 29.42 | 29.58 | 416,233 | +0.00(+0.00%) |
May 10, 2018 | 29.53 | 29.69 | 29.32 | 29.58 | 398,426 | +0.05(+0.16%) |
May 09, 2018 | 29.46 | 29.78 | 29.29 | 29.53 | 592,437 | +0.13(+0.45%) |
May 08, 2018 | 28.80 | 29.44 | 28.26 | 29.40 | 511,282 | +0.52(+1.78%) |
May 07, 2018 | 28.69 | 28.96 | 28.35 | 28.89 | 516,360 | +0.18(+0.63%) |
May 04, 2018 | 28.32 | 29.03 | 28.14 | 28.70 | 717,491 | +0.26(+0.91%) |
May 03, 2018 | 28.21 | 28.59 | 28.06 | 28.45 | 883,393 | +0.10(+0.34%) |
May 02, 2018 | 28.07 | 28.38 | 27.76 | 28.35 | 1,006,528 | +0.53(+1.92%) |
May 01, 2018 | 27.66 | 27.95 | 27.19 | 27.82 | 773,723 | +0.17(+0.62%) |
Apr 30, 2018 | 27.97 | 28.11 | 27.63 | 27.65 | 741,579 | -0.31(-1.13%) |
Apr 27, 2018 | 27.64 | 27.96 | 27.40 | 27.96 | 1,172,538 | +0.38(+1.38%) |
Apr 26, 2018 | 27.19 | 27.60 | 26.71 | 27.58 | 2,544,608 | +1.04(+3.92%) |
Apr 25, 2018 | 26.59 | 26.83 | 26.35 | 26.54 | 1,078,826 | +0.10(+0.36%) |
Apr 24, 2018 | 26.32 | 26.66 | 25.97 | 26.44 | 372,675 | +0.18(+0.69%) |
Apr 23, 2018 | 26.02 | 26.33 | 25.99 | 26.26 | 264,813 | +0.27(+1.03%) |
Apr 20, 2018 | 25.72 | 26.03 | 25.68 | 26.00 | 338,895 | +0.18(+0.70%) |
Apr 19, 2018 | 25.40 | 25.88 | 25.40 | 25.81 | 241,670 | +0.32(+1.27%) |
Apr 18, 2018 | 25.64 | 25.70 | 25.46 | 25.49 | 877,549 | -0.06(-0.22%) |
Apr 17, 2018 | 25.86 | 25.86 | 25.35 | 25.55 | 508,005 | -0.19(-0.74%) |
Apr 16, 2018 | 25.58 | 25.81 | 25.46 | 25.74 | 229,383 | +0.31(+1.24%) |
Apr 13, 2018 | 25.75 | 25.75 | 25.30 | 25.42 | 612,064 | -0.14(-0.56%) |
Apr 12, 2018 | 25.47 | 25.71 | 25.33 | 25.57 | 279,472 | +0.22(+0.87%) |
Apr 11, 2018 | 25.27 | 25.47 | 25.10 | 25.35 | 253,885 | -0.02(-0.08%) |
Apr 10, 2018 | 25.24 | 25.44 | 25.03 | 25.37 | 1,261,912 | +0.37(+1.49%) |
Apr 09, 2018 | 25.27 | 25.49 | 24.98 | 24.99 | 351,024 | -0.14(-0.57%) |
Apr 06, 2018 | 25.54 | 25.75 | 24.91 | 25.14 | 491,938 | -0.56(-2.19%) |
Apr 05, 2018 | 25.71 | 25.81 | 25.36 | 25.70 | 482,204 | +0.19(+0.75%) |
Apr 04, 2018 | 25.11 | 25.58 | 24.91 | 25.51 | 348,014 | +0.05(+0.19%) |
Apr 03, 2018 | 25.22 | 25.58 | 25.06 | 25.46 | 680,304 | +0.32(+1.29%) |
Apr 02, 2018 | 25.20 | 25.69 | 24.77 | 25.14 | 704,142 | -0.17(-0.68%) |
Mar 29, 2018 | 25.31 | 25.31 | 25.31 | 0 | -0.12(-0.49%) | |
Mar 28, 2018 | 25.04 | 25.61 | 24.80 | 25.43 | 650,156 | +0.42(+1.68%) |
Mar 27, 2018 | 25.39 | 25.44 | 24.96 | 25.01 | 649,916 | -0.31(-1.24%) |
Mar 26, 2018 | 25.13 | 25.35 | 24.89 | 25.33 | 651,771 | +0.48(+1.92%) |
Mar 23, 2018 | 25.73 | 25.86 | 24.82 | 24.85 | 784,836 | -0.83(-3.23%) |
Mar 22, 2018 | 26.32 | 26.43 | 25.66 | 25.68 | 478,204 | -0.79(-2.99%) |
Mar 21, 2018 | 26.54 | 26.74 | 26.35 | 26.47 | 571,155 | -0.10(-0.36%) |
Mar 20, 2018 | 26.68 | 26.73 | 26.47 | 26.57 | 320,904 | -0.12(-0.46%) |
Mar 19, 2018 | 26.55 | 26.72 | 26.30 | 26.69 | 425,346 | +0.08(+0.29%) |
Mar 16, 2018 | 26.57 | 26.82 | 26.53 | 26.61 | 1,417,497 | +0.09(+0.32%) |
Mar 15, 2018 | 26.49 | 26.60 | 26.37 | 26.53 | 304,979 | +0.09(+0.32%) |
Mar 14, 2018 | 26.89 | 26.89 | 26.39 | 26.44 | 666,949 | -0.36(-1.35%) |
Mar 13, 2018 | 26.78 | 26.93 | 26.65 | 26.81 | 647,244 | +0.20(+0.75%) |
Mar 12, 2018 | 27.01 | 27.01 | 26.59 | 26.61 | 1,385,058 | -0.44(-1.62%) |
Mar 09, 2018 | 26.85 | 27.05 | 26.63 | 27.04 | 492,863 | +0.39(+1.46%) |
Mar 08, 2018 | 26.85 | 26.93 | 26.52 | 26.65 | 462,981 | -0.11(-0.43%) |
Mar 07, 2018 | 26.75 | 26.98 | 26.50 | 26.77 | 870,565 | -0.12(-0.46%) |
Mar 06, 2018 | 26.66 | 26.94 | 26.44 | 26.89 | 1,097,793 | +0.29(+1.07%) |
Mar 05, 2018 | 26.43 | 26.69 | 26.00 | 26.61 | 979,149 | +0.07(+0.25%) |
Mar 02, 2018 | 25.91 | 26.57 | 25.76 | 26.54 | 643,814 | +0.48(+1.86%) |