Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.86 | 30.86 | 29.99 | 30.07 | 166,378 | -0.70(-2.29%) |
May 30, 2018 | 29.98 | 30.97 | 29.91 | 30.77 | 315,614 | +0.94(+3.15%) |
May 29, 2018 | 29.36 | 29.92 | 29.03 | 29.83 | 113,990 | +0.26(+0.88%) |
May 25, 2018 | 29.57 | 29.57 | 29.57 | 0 | -0.15(-0.49%) | |
May 24, 2018 | 29.78 | 29.99 | 29.42 | 29.72 | 117,525 | -0.11(-0.38%) |
May 23, 2018 | 29.62 | 29.96 | 29.46 | 29.83 | 139,229 | +0.06(+0.22%) |
May 22, 2018 | 30.66 | 30.67 | 29.72 | 29.77 | 207,419 | -0.84(-2.75%) |
May 21, 2018 | 30.24 | 30.70 | 30.03 | 30.61 | 136,056 | +0.52(+1.72%) |
May 18, 2018 | 30.10 | 30.30 | 29.96 | 30.09 | 182,155 | +0.08(+0.27%) |
May 17, 2018 | 29.73 | 30.10 | 29.60 | 30.01 | 153,825 | +0.35(+1.19%) |
May 16, 2018 | 29.14 | 29.82 | 29.14 | 29.66 | 167,437 | +0.37(+1.26%) |
May 15, 2018 | 28.67 | 29.36 | 28.61 | 29.29 | 239,752 | +0.45(+1.56%) |
May 14, 2018 | 28.96 | 29.12 | 28.79 | 28.84 | 172,202 | -0.10(-0.33%) |
May 11, 2018 | 28.77 | 29.08 | 28.68 | 28.93 | 116,319 | +0.14(+0.47%) |
May 10, 2018 | 28.73 | 29.06 | 28.65 | 28.80 | 190,019 | +0.17(+0.59%) |
May 09, 2018 | 28.51 | 28.74 | 28.03 | 28.63 | 183,653 | +0.24(+0.85%) |
May 08, 2018 | 28.00 | 28.64 | 28.00 | 28.39 | 181,667 | +0.15(+0.54%) |
May 07, 2018 | 28.21 | 28.40 | 28.03 | 28.23 | 146,128 | +0.16(+0.57%) |
May 04, 2018 | 27.33 | 28.25 | 27.33 | 28.07 | 138,344 | +0.59(+2.13%) |
May 03, 2018 | 27.32 | 27.70 | 27.13 | 27.49 | 162,639 | +0.10(+0.35%) |
May 02, 2018 | 27.14 | 27.51 | 26.74 | 27.39 | 282,623 | +0.18(+0.65%) |
May 01, 2018 | 26.76 | 27.31 | 26.16 | 27.21 | 248,779 | +0.38(+1.41%) |
Apr 30, 2018 | 27.58 | 27.69 | 26.83 | 26.84 | 229,219 | -0.69(-2.51%) |
Apr 27, 2018 | 28.19 | 28.19 | 27.48 | 27.53 | 151,632 | -0.67(-2.37%) |
Apr 26, 2018 | 28.37 | 28.37 | 27.81 | 28.19 | 176,723 | -0.02(-0.06%) |
Apr 25, 2018 | 28.55 | 29.05 | 28.17 | 28.21 | 174,132 | -0.39(-1.38%) |
Apr 24, 2018 | 28.47 | 28.79 | 28.27 | 28.60 | 185,698 | +0.18(+0.62%) |
Apr 23, 2018 | 28.13 | 29.32 | 28.13 | 28.43 | 285,837 | +0.04(+0.14%) |
Apr 20, 2018 | 28.55 | 28.68 | 28.24 | 28.39 | 141,253 | -0.26(-0.90%) |
Apr 19, 2018 | 29.05 | 29.05 | 28.54 | 28.64 | 155,792 | -0.54(-1.85%) |
Apr 18, 2018 | 29.15 | 29.43 | 28.86 | 29.18 | 124,426 | +0.14(+0.50%) |
Apr 17, 2018 | 29.30 | 29.43 | 28.94 | 29.04 | 169,411 | -0.18(-0.61%) |
Apr 16, 2018 | 28.93 | 29.34 | 28.58 | 29.21 | 140,942 | +0.39(+1.34%) |
Apr 13, 2018 | 28.93 | 28.97 | 28.69 | 28.83 | 98,903 | -0.10(-0.36%) |
Apr 12, 2018 | 28.93 | 29.10 | 28.74 | 28.93 | 104,690 | +0.02(+0.08%) |
Apr 11, 2018 | 29.02 | 29.13 | 28.76 | 28.91 | 81,462 | -0.24(-0.83%) |
Apr 10, 2018 | 28.76 | 29.26 | 28.37 | 29.15 | 160,499 | +0.84(+2.98%) |
Apr 09, 2018 | 29.10 | 29.17 | 28.26 | 28.31 | 196,342 | -0.64(-2.22%) |
Apr 06, 2018 | 29.40 | 29.91 | 28.74 | 28.95 | 181,428 | -0.84(-2.81%) |
Apr 05, 2018 | 29.74 | 29.94 | 29.36 | 29.79 | 181,213 | +0.26(+0.87%) |
Apr 04, 2018 | 28.63 | 29.60 | 28.63 | 29.53 | 131,460 | +0.51(+1.77%) |
Apr 03, 2018 | 28.61 | 29.19 | 28.48 | 29.01 | 201,435 | +0.57(+2.01%) |
Apr 02, 2018 | 28.93 | 28.93 | 28.05 | 28.44 | 218,073 | -0.56(-1.94%) |
Mar 29, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.46(+1.60%) | |
Mar 28, 2018 | 28.04 | 28.66 | 28.04 | 28.55 | 127,150 | +0.51(+1.81%) |
Mar 27, 2018 | 28.54 | 28.54 | 27.90 | 28.04 | 187,512 | -0.41(-1.44%) |
Mar 26, 2018 | 28.39 | 28.56 | 27.93 | 28.45 | 209,984 | +0.55(+1.96%) |
Mar 23, 2018 | 29.48 | 29.48 | 27.89 | 27.90 | 267,618 | -1.57(-5.32%) |
Mar 22, 2018 | 30.82 | 30.91 | 29.45 | 29.47 | 242,644 | -1.71(-5.49%) |
Mar 21, 2018 | 31.25 | 31.74 | 30.76 | 31.18 | 116,301 | +0.00(+0.00%) |
Mar 20, 2018 | 30.89 | 31.40 | 30.89 | 31.18 | 133,873 | +0.05(+0.15%) |
Mar 19, 2018 | 31.59 | 31.59 | 30.65 | 31.14 | 167,791 | -0.54(-1.70%) |
Mar 16, 2018 | 31.21 | 31.97 | 31.12 | 31.67 | 371,092 | +0.47(+1.52%) |
Mar 15, 2018 | 31.31 | 31.35 | 30.78 | 31.20 | 112,346 | -0.02(-0.05%) |
Mar 14, 2018 | 31.96 | 31.96 | 31.06 | 31.22 | 154,991 | -0.68(-2.12%) |
Mar 13, 2018 | 32.11 | 32.52 | 31.78 | 31.89 | 139,842 | -0.13(-0.40%) |
Mar 12, 2018 | 31.80 | 32.07 | 31.58 | 32.02 | 150,042 | +0.22(+0.68%) |
Mar 09, 2018 | 31.55 | 31.90 | 31.34 | 31.80 | 202,225 | +0.41(+1.31%) |
Mar 08, 2018 | 31.56 | 31.63 | 30.85 | 31.39 | 191,739 | -0.03(-0.10%) |
Mar 07, 2018 | 31.59 | 31.43 | 274,430 | +1.09(+3.58%) | ||
Mar 06, 2018 | 30.07 | 30.44 | 29.66 | 30.34 | 325,542 | +0.40(+1.34%) |
Mar 05, 2018 | 29.91 | 30.06 | 29.38 | 29.94 | 299,938 | -0.15(-0.51%) |
Mar 02, 2018 | 29.67 | 30.21 | 29.44 | 30.09 | 337,297 | +0.05(+0.16%) |