Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.91 | 30.04 | 29.53 | 29.60 | 1,062,327 | -0.25(-0.83%) |
May 30, 2018 | 29.72 | 29.94 | 29.62 | 29.85 | 903,650 | +0.15(+0.51%) |
May 29, 2018 | 29.37 | 29.72 | 29.36 | 29.70 | 1,276,003 | +0.27(+0.91%) |
May 25, 2018 | 29.43 | 29.43 | 29.43 | 0 | +0.19(+0.65%) | |
May 24, 2018 | 29.58 | 29.70 | 29.24 | 29.24 | 1,120,837 | -0.36(-1.22%) |
May 23, 2018 | 29.72 | 29.81 | 29.57 | 29.60 | 520,461 | -0.08(-0.26%) |
May 22, 2018 | 29.85 | 29.89 | 29.62 | 29.68 | 473,288 | -0.10(-0.32%) |
May 21, 2018 | 29.60 | 29.81 | 29.53 | 29.77 | 999,597 | +0.25(+0.84%) |
May 18, 2018 | 29.49 | 29.53 | 29.36 | 29.53 | 568,755 | +0.06(+0.19%) |
May 17, 2018 | 29.51 | 29.58 | 29.39 | 29.47 | 549,581 | +0.02(+0.06%) |
May 16, 2018 | 29.58 | 29.68 | 29.34 | 29.45 | 682,534 | -0.13(-0.45%) |
May 15, 2018 | 29.62 | 29.71 | 29.51 | 29.58 | 818,185 | -0.11(-0.38%) |
May 14, 2018 | 29.68 | 29.72 | 29.58 | 29.70 | 581,077 | +0.08(+0.26%) |
May 11, 2018 | 29.66 | 29.81 | 29.55 | 29.62 | 572,739 | +0.00(+0.00%) |
May 10, 2018 | 29.41 | 29.62 | 29.30 | 29.62 | 871,908 | +0.25(+0.84%) |
May 09, 2018 | 29.13 | 29.39 | 28.59 | 29.37 | 1,392,523 | +0.29(+0.98%) |
May 08, 2018 | 29.77 | 29.91 | 29.03 | 29.09 | 1,058,939 | -0.63(-2.11%) |
May 07, 2018 | 29.64 | 29.80 | 29.49 | 29.72 | 657,682 | +0.10(+0.32%) |
May 04, 2018 | 29.30 | 29.70 | 29.22 | 29.62 | 677,179 | +0.36(+1.24%) |
May 03, 2018 | 28.99 | 29.28 | 28.82 | 29.26 | 739,949 | +0.27(+0.92%) |
May 02, 2018 | 28.99 | 29.20 | 28.88 | 28.99 | 780,299 | +0.00(+0.00%) |
May 01, 2018 | 29.03 | 29.08 | 28.80 | 28.99 | 643,893 | -0.06(-0.20%) |
Apr 30, 2018 | 29.18 | 29.35 | 29.03 | 29.05 | 1,298,232 | -0.11(-0.39%) |
Apr 27, 2018 | 29.58 | 29.60 | 29.13 | 29.17 | 1,292,324 | -0.36(-1.22%) |
Apr 26, 2018 | 29.45 | 29.70 | 28.98 | 29.53 | 4,316,913 | -0.53(-1.77%) |
Apr 25, 2018 | 29.93 | 30.16 | 29.77 | 30.06 | 589,618 | +0.13(+0.45%) |
Apr 24, 2018 | 30.02 | 30.14 | 29.72 | 29.93 | 769,706 | -0.04(-0.13%) |
Apr 23, 2018 | 30.02 | 30.02 | 29.76 | 29.96 | 562,738 | +0.08(+0.25%) |
Apr 20, 2018 | 29.93 | 30.00 | 29.82 | 29.89 | 480,243 | +0.08(+0.26%) |
Apr 19, 2018 | 29.91 | 30.06 | 29.60 | 29.81 | 520,393 | -0.10(-0.32%) |
Apr 18, 2018 | 29.96 | 30.19 | 29.87 | 29.91 | 771,761 | -0.06(-0.19%) |
Apr 17, 2018 | 29.89 | 30.00 | 29.76 | 29.96 | 611,500 | +0.13(+0.45%) |
Apr 16, 2018 | 29.64 | 29.90 | 29.45 | 29.83 | 620,462 | +0.29(+0.97%) |
Apr 13, 2018 | 29.70 | 29.77 | 29.53 | 29.55 | 1,958,791 | -0.15(-0.51%) |
Apr 12, 2018 | 29.77 | 29.81 | 29.43 | 29.70 | 1,462,611 | +0.00(+0.00%) |
Apr 11, 2018 | 29.58 | 29.78 | 29.53 | 29.70 | 600,985 | +0.10(+0.32%) |
Apr 10, 2018 | 29.76 | 29.76 | 29.45 | 29.60 | 1,009,169 | -0.02(-0.06%) |
Apr 09, 2018 | 29.76 | 29.89 | 29.60 | 29.62 | 1,163,481 | -0.04(-0.13%) |
Apr 06, 2018 | 29.53 | 29.83 | 29.51 | 29.66 | 1,455,204 | +0.30(+1.04%) |
Apr 05, 2018 | 29.22 | 29.49 | 29.14 | 29.36 | 893,710 | +0.13(+0.46%) |
Apr 04, 2018 | 29.18 | 29.39 | 29.11 | 29.22 | 893,832 | -0.10(-0.32%) |
Apr 03, 2018 | 29.01 | 29.40 | 28.96 | 29.32 | 904,638 | +0.32(+1.12%) |
Apr 02, 2018 | 28.94 | 29.17 | 28.75 | 28.99 | 973,088 | -0.27(-0.91%) |
Mar 29, 2018 | 29.26 | 29.26 | 29.26 | 0 | +0.40(+1.39%) | |
Mar 28, 2018 | 28.68 | 28.95 | 28.49 | 28.86 | 1,386,356 | +0.11(+0.39%) |
Mar 27, 2018 | 28.58 | 28.95 | 28.42 | 28.75 | 1,088,703 | +0.13(+0.45%) |
Mar 26, 2018 | 28.42 | 28.75 | 28.25 | 28.62 | 710,088 | +0.37(+1.31%) |
Mar 23, 2018 | 28.58 | 28.71 | 28.23 | 28.25 | 676,369 | -0.22(-0.78%) |
Mar 22, 2018 | 28.44 | 28.81 | 28.36 | 28.47 | 681,098 | -0.04(-0.13%) |
Mar 21, 2018 | 28.73 | 28.86 | 28.42 | 28.51 | 793,093 | -0.17(-0.58%) |
Mar 20, 2018 | 28.75 | 28.95 | 28.57 | 28.68 | 549,854 | -0.11(-0.38%) |
Mar 19, 2018 | 29.08 | 29.10 | 28.60 | 28.79 | 618,027 | -0.30(-1.02%) |
Mar 16, 2018 | 28.95 | 29.23 | 28.86 | 29.08 | 1,529,440 | +0.20(+0.70%) |
Mar 15, 2018 | 29.06 | 29.17 | 28.69 | 28.88 | 736,300 | -0.17(-0.57%) |
Mar 14, 2018 | 28.95 | 29.21 | 28.90 | 29.05 | 646,553 | +0.15(+0.51%) |
Mar 13, 2018 | 28.86 | 29.05 | 28.81 | 28.90 | 711,946 | +0.09(+0.32%) |
Mar 12, 2018 | 28.38 | 28.93 | 28.34 | 28.81 | 882,396 | +0.50(+1.76%) |
Mar 09, 2018 | 28.25 | 28.38 | 27.85 | 28.31 | 739,400 | +0.07(+0.26%) |
Mar 08, 2018 | 27.97 | 28.33 | 27.94 | 28.23 | 661,659 | +0.31(+1.12%) |
Mar 07, 2018 | 27.92 | 858,694 | -0.11(-0.40%) | |||
Mar 06, 2018 | 27.81 | 28.17 | 27.56 | 28.03 | 946,167 | +0.26(+0.93%) |
Mar 05, 2018 | 27.48 | 27.92 | 27.42 | 27.77 | 907,235 | +0.28(+1.01%) |
Mar 02, 2018 | 27.05 | 27.55 | 26.96 | 27.49 | 808,228 | +0.31(+1.15%) |