Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.30 | 31.54 | 31.14 | 31.26 | 30,285 | -0.12(-0.38%) |
May 30, 2018 | 31.06 | 31.50 | 30.24 | 31.38 | 31,957 | +0.39(+1.27%) |
May 29, 2018 | 31.34 | 31.50 | 30.55 | 30.98 | 25,082 | -0.28(-0.88%) |
May 25, 2018 | 31.26 | 31.26 | 31.26 | 0 | +0.04(+0.13%) | |
May 24, 2018 | 30.67 | 31.34 | 30.55 | 31.22 | 19,571 | +0.59(+1.93%) |
May 23, 2018 | 30.51 | 30.63 | 30.39 | 30.63 | 33,820 | +0.20(+0.65%) |
May 22, 2018 | 30.67 | 30.87 | 30.43 | 30.43 | 17,634 | -0.35(-1.15%) |
May 21, 2018 | 30.35 | 30.91 | 30.35 | 30.79 | 50,240 | +0.20(+0.64%) |
May 18, 2018 | 30.63 | 30.69 | 30.47 | 30.59 | 17,140 | -0.08(-0.26%) |
May 17, 2018 | 30.55 | 30.67 | 30.40 | 30.67 | 21,001 | +0.04(+0.13%) |
May 16, 2018 | 29.29 | 30.83 | 29.25 | 30.63 | 33,618 | +1.50(+5.14%) |
May 15, 2018 | 28.86 | 29.21 | 28.86 | 29.13 | 32,134 | +0.12(+0.41%) |
May 14, 2018 | 29.92 | 29.92 | 28.86 | 29.02 | 28,852 | -0.63(-2.12%) |
May 11, 2018 | 30.16 | 30.16 | 29.57 | 29.65 | 21,128 | -0.39(-1.31%) |
May 10, 2018 | 29.80 | 30.20 | 29.69 | 30.04 | 17,637 | +0.16(+0.53%) |
May 09, 2018 | 29.41 | 29.96 | 29.41 | 29.88 | 27,075 | +0.51(+1.74%) |
May 08, 2018 | 28.94 | 29.49 | 28.94 | 29.37 | 31,166 | +0.32(+1.08%) |
May 07, 2018 | 28.58 | 29.06 | 28.54 | 29.06 | 40,690 | +0.55(+1.93%) |
May 04, 2018 | 28.39 | 28.50 | 28.31 | 28.50 | 51,689 | +0.16(+0.56%) |
May 03, 2018 | 28.03 | 28.43 | 27.87 | 28.35 | 21,846 | +0.00(+0.00%) |
May 02, 2018 | 28.15 | 28.39 | 28.11 | 28.35 | 14,675 | +0.28(+0.98%) |
May 01, 2018 | 27.72 | 28.07 | 27.64 | 28.07 | 13,256 | +0.35(+1.28%) |
Apr 30, 2018 | 27.87 | 27.87 | 27.64 | 27.72 | 25,559 | +0.04(+0.14%) |
Apr 27, 2018 | 27.84 | 27.84 | 27.68 | 27.68 | 5,603 | -0.08(-0.28%) |
Apr 26, 2018 | 27.80 | 27.91 | 27.64 | 27.76 | 14,880 | -0.12(-0.42%) |
Apr 25, 2018 | 28.23 | 28.27 | 27.84 | 27.87 | 18,734 | -0.24(-0.84%) |
Apr 24, 2018 | 28.15 | 28.31 | 27.91 | 28.11 | 11,853 | +0.00(+0.00%) |
Apr 23, 2018 | 28.00 | 28.19 | 28.00 | 28.11 | 3,559 | +0.04(+0.14%) |
Apr 20, 2018 | 27.99 | 28.09 | 27.95 | 28.07 | 8,592 | +0.00(+0.00%) |
Apr 19, 2018 | 28.15 | 28.36 | 28.07 | 28.07 | 6,770 | +0.00(+0.00%) |
Apr 18, 2018 | 28.19 | 28.31 | 28.07 | 28.07 | 13,421 | -0.12(-0.42%) |
Apr 17, 2018 | 28.19 | 28.19 | 27.99 | 28.19 | 13,375 | +0.04(+0.14%) |
Apr 16, 2018 | 28.19 | 28.23 | 28.03 | 28.15 | 6,915 | +0.12(+0.42%) |
Apr 13, 2018 | 28.39 | 28.39 | 28.03 | 28.03 | 5,198 | -0.28(-0.97%) |
Apr 12, 2018 | 28.19 | 28.43 | 28.19 | 28.31 | 11,914 | +0.08(+0.28%) |
Apr 11, 2018 | 27.64 | 28.35 | 27.45 | 28.23 | 24,316 | +0.67(+2.43%) |
Apr 10, 2018 | 27.56 | 27.68 | 27.40 | 27.56 | 14,259 | +0.20(+0.72%) |
Apr 09, 2018 | 27.68 | 27.68 | 27.36 | 27.36 | 6,095 | +0.00(+0.00%) |
Apr 06, 2018 | 27.52 | 27.52 | 27.32 | 27.36 | 18,320 | -0.12(-0.43%) |
Apr 05, 2018 | 27.13 | 27.52 | 27.13 | 27.48 | 7,693 | +0.28(+1.01%) |
Apr 04, 2018 | 26.85 | 27.32 | 26.85 | 27.21 | 7,263 | +0.39(+1.47%) |
Apr 03, 2018 | 27.01 | 27.09 | 26.42 | 26.81 | 16,945 | +0.00(+0.00%) |
Apr 02, 2018 | 27.21 | 27.21 | 26.46 | 26.81 | 10,615 | -0.39(-1.45%) |
Mar 29, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.12(+0.44%) | |
Mar 28, 2018 | 26.85 | 27.13 | 26.81 | 27.09 | 11,062 | +0.35(+1.33%) |
Mar 27, 2018 | 27.24 | 27.36 | 26.61 | 26.73 | 12,137 | -0.63(-2.30%) |
Mar 26, 2018 | 27.21 | 27.44 | 27.05 | 27.36 | 17,947 | +0.55(+2.06%) |
Mar 23, 2018 | 27.80 | 27.80 | 26.77 | 26.81 | 20,955 | -0.98(-3.54%) |
Mar 22, 2018 | 28.11 | 28.39 | 27.80 | 27.80 | 10,248 | -0.55(-1.94%) |
Mar 21, 2018 | 28.11 | 28.39 | 27.87 | 28.35 | 7,854 | +0.24(+0.84%) |
Mar 20, 2018 | 28.23 | 28.34 | 27.91 | 28.11 | 14,501 | -0.28(-0.97%) |
Mar 19, 2018 | 28.35 | 28.39 | 28.23 | 28.39 | 20,234 | +0.00(+0.00%) |
Mar 16, 2018 | 27.99 | 28.39 | 27.99 | 28.39 | 46,529 | +0.35(+1.26%) |
Mar 15, 2018 | 28.35 | 28.35 | 27.80 | 28.03 | 13,395 | -0.28(-0.97%) |
Mar 14, 2018 | 28.35 | 28.39 | 28.19 | 28.31 | 12,172 | +0.00(+0.00%) |
Mar 13, 2018 | 28.35 | 28.39 | 28.15 | 28.31 | 14,291 | -0.04(-0.14%) |
Mar 12, 2018 | 28.03 | 28.35 | 28.03 | 28.35 | 9,396 | +0.28(+0.98%) |
Mar 09, 2018 | 28.35 | 28.39 | 28.03 | 28.07 | 16,634 | +0.04(+0.14%) |
Mar 08, 2018 | 28.39 | 28.39 | 27.91 | 28.03 | 16,084 | -0.35(-1.25%) |
Mar 07, 2018 | 28.07 | 28.39 | 27.95 | 28.39 | 20,017 | +0.35(+1.24%) |
Mar 06, 2018 | 27.49 | 28.08 | 27.30 | 28.04 | 11,598 | +0.63(+2.28%) |
Mar 05, 2018 | 27.06 | 27.49 | 26.94 | 27.41 | 31,481 | +0.47(+1.74%) |
Mar 02, 2018 | 26.28 | 26.94 | 26.28 | 26.94 | 74,712 | +0.74(+2.84%) |