Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.60 | 27.62 | 27.25 | 27.25 | 628,406 | -0.45(-1.62%) |
May 30, 2018 | 27.72 | 27.89 | 27.55 | 27.69 | 576,284 | +0.01(+0.03%) |
May 29, 2018 | 27.93 | 28.06 | 27.55 | 27.69 | 475,767 | -0.15(-0.55%) |
May 25, 2018 | 27.84 | 27.84 | 27.84 | 0 | +0.14(+0.52%) | |
May 24, 2018 | 27.54 | 27.80 | 27.49 | 27.69 | 359,881 | +0.13(+0.49%) |
May 23, 2018 | 27.64 | 27.65 | 27.25 | 27.56 | 879,715 | -0.62(-2.21%) |
May 22, 2018 | 28.49 | 28.63 | 28.03 | 28.18 | 805,988 | +0.49(+1.76%) |
May 21, 2018 | 26.93 | 27.94 | 26.90 | 27.69 | 1,107,754 | -0.34(-1.23%) |
May 18, 2018 | 27.91 | 28.17 | 27.50 | 28.04 | 1,896,852 | +0.14(+0.51%) |
May 17, 2018 | 28.00 | 28.00 | 27.66 | 27.90 | 1,618,928 | -0.07(-0.24%) |
May 16, 2018 | 28.43 | 28.43 | 27.90 | 27.96 | 750,516 | -0.30(-1.05%) |
May 15, 2018 | 28.48 | 28.78 | 28.25 | 28.26 | 1,823,255 | -0.55(-1.93%) |
May 14, 2018 | 29.06 | 29.32 | 28.80 | 28.81 | 1,157,003 | -0.32(-1.08%) |
May 11, 2018 | 28.82 | 29.27 | 28.76 | 29.13 | 932,706 | +0.24(+0.83%) |
May 10, 2018 | 28.78 | 29.16 | 28.54 | 28.89 | 1,272,384 | -0.39(-1.34%) |
May 09, 2018 | 29.66 | 29.71 | 29.22 | 29.28 | 566,898 | -0.59(-1.98%) |
May 08, 2018 | 29.95 | 30.08 | 29.77 | 29.88 | 237,801 | +0.01(+0.03%) |
May 07, 2018 | 29.89 | 30.13 | 29.80 | 29.87 | 327,171 | -0.34(-1.14%) |
May 04, 2018 | 30.35 | 30.48 | 30.17 | 30.21 | 245,490 | -0.31(-1.00%) |
May 03, 2018 | 30.57 | 30.67 | 30.29 | 30.52 | 150,839 | -0.05(-0.16%) |
May 02, 2018 | 30.69 | 30.80 | 30.54 | 30.56 | 199,347 | -0.16(-0.53%) |
May 01, 2018 | 30.85 | 30.86 | 30.60 | 30.73 | 258,062 | -0.17(-0.56%) |
Apr 30, 2018 | 30.68 | 31.02 | 30.68 | 30.90 | 244,525 | +0.33(+1.06%) |
Apr 27, 2018 | 30.51 | 30.71 | 30.35 | 30.57 | 280,657 | +0.22(+0.72%) |
Apr 26, 2018 | 30.08 | 30.49 | 30.02 | 30.35 | 307,192 | -0.01(-0.03%) |
Apr 25, 2018 | 30.77 | 30.79 | 30.16 | 30.36 | 175,150 | -0.60(-1.95%) |
Apr 24, 2018 | 30.93 | 31.31 | 30.93 | 30.97 | 217,716 | +0.31(+1.00%) |
Apr 23, 2018 | 30.87 | 30.97 | 30.66 | 30.66 | 215,961 | -0.08(-0.25%) |
Apr 20, 2018 | 30.93 | 30.94 | 30.69 | 30.74 | 134,754 | -0.26(-0.83%) |
Apr 19, 2018 | 31.26 | 31.30 | 30.81 | 30.99 | 282,282 | -0.07(-0.22%) |
Apr 18, 2018 | 30.99 | 31.25 | 30.92 | 31.06 | 392,265 | -0.04(-0.12%) |
Apr 17, 2018 | 31.05 | 31.22 | 30.82 | 31.10 | 249,218 | +0.05(+0.15%) |
Apr 16, 2018 | 31.05 | 31.21 | 31.03 | 31.05 | 147,471 | +0.15(+0.50%) |
Apr 13, 2018 | 30.98 | 31.14 | 30.75 | 30.90 | 469,730 | -0.04(-0.12%) |
Apr 12, 2018 | 30.61 | 31.05 | 30.43 | 30.94 | 567,464 | -0.32(-1.01%) |
Apr 11, 2018 | 31.25 | 31.39 | 31.05 | 31.25 | 199,965 | -0.20(-0.64%) |
Apr 10, 2018 | 31.52 | 31.53 | 31.19 | 31.45 | 223,794 | +0.13(+0.43%) |
Apr 09, 2018 | 31.31 | 31.56 | 31.22 | 31.32 | 154,516 | +0.34(+1.11%) |
Apr 06, 2018 | 31.49 | 31.56 | 30.86 | 30.97 | 215,577 | -0.67(-2.12%) |
Apr 05, 2018 | 31.64 | 31.86 | 31.54 | 31.64 | 309,577 | +0.14(+0.46%) |
Apr 04, 2018 | 30.91 | 31.61 | 30.72 | 31.50 | 371,078 | +0.20(+0.64%) |
Apr 03, 2018 | 31.30 | 31.46 | 30.98 | 31.30 | 255,913 | +0.33(+1.05%) |
Apr 02, 2018 | 31.57 | 31.93 | 30.83 | 30.97 | 254,233 | -0.29(-0.92%) |
Mar 29, 2018 | 31.26 | 31.26 | 31.26 | 0 | -0.10(-0.30%) | |
Mar 28, 2018 | 31.04 | 31.40 | 30.79 | 31.36 | 370,390 | +0.06(+0.18%) |
Mar 27, 2018 | 30.99 | 31.54 | 30.93 | 31.30 | 335,248 | +0.39(+1.27%) |
Mar 26, 2018 | 30.96 | 31.31 | 30.75 | 30.91 | 283,285 | +0.37(+1.22%) |
Mar 23, 2018 | 30.97 | 31.07 | 30.53 | 30.53 | 192,369 | -0.42(-1.36%) |
Mar 22, 2018 | 31.18 | 31.36 | 30.95 | 30.96 | 202,345 | -0.77(-2.41%) |
Mar 21, 2018 | 31.77 | 31.91 | 31.41 | 31.72 | 217,168 | -0.11(-0.36%) |
Mar 20, 2018 | 31.71 | 32.05 | 31.66 | 31.84 | 268,092 | +0.33(+1.06%) |
Mar 19, 2018 | 31.58 | 31.72 | 31.38 | 31.50 | 273,187 | -0.21(-0.66%) |
Mar 16, 2018 | 32.18 | 32.23 | 31.58 | 31.71 | 393,683 | -0.86(-2.64%) |
Mar 15, 2018 | 32.36 | 32.77 | 32.36 | 32.57 | 257,703 | +0.21(+0.65%) |
Mar 14, 2018 | 32.61 | 32.71 | 32.22 | 32.36 | 274,745 | -0.21(-0.65%) |
Mar 13, 2018 | 32.38 | 32.69 | 32.31 | 32.57 | 306,788 | +0.47(+1.46%) |
Mar 12, 2018 | 32.20 | 32.25 | 31.93 | 32.10 | 195,720 | -0.05(-0.15%) |
Mar 09, 2018 | 31.95 | 32.17 | 31.56 | 32.15 | 276,255 | +0.07(+0.21%) |
Mar 08, 2018 | 32.06 | 32.08 | 31.64 | 32.08 | 308,869 | +0.01(+0.03%) |
Mar 07, 2018 | 32.23 | 31.87 | 32.07 | 266,125 | -0.26(-0.80%) | |
Mar 06, 2018 | 32.36 | 32.48 | 31.97 | 32.33 | 374,710 | +0.03(+0.09%) |
Mar 05, 2018 | 32.30 | 32.50 | 32.09 | 32.30 | 205,508 | -0.26(-0.79%) |
Mar 02, 2018 | 32.33 | 32.71 | 32.28 | 32.56 | 127,271 | +0.05(+0.15%) |