Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.57 | 30.79 | 29.32 | 29.37 | 2,184,186 | -1.22(-3.97%) |
May 30, 2018 | 29.61 | 30.76 | 29.60 | 30.58 | 1,303,477 | +1.27(+4.34%) |
May 29, 2018 | 28.72 | 29.60 | 28.64 | 29.31 | 1,467,196 | -0.06(-0.19%) |
May 25, 2018 | 29.37 | 29.37 | 29.37 | 0 | -0.96(-3.16%) | |
May 24, 2018 | 30.82 | 31.01 | 30.24 | 30.33 | 1,406,252 | -0.92(-2.95%) |
May 23, 2018 | 31.15 | 31.56 | 30.75 | 31.25 | 1,378,334 | -0.28(-0.87%) |
May 22, 2018 | 31.91 | 32.61 | 31.37 | 31.52 | 1,924,764 | -0.43(-1.34%) |
May 21, 2018 | 31.90 | 32.05 | 31.50 | 31.95 | 1,485,172 | +0.23(+0.72%) |
May 18, 2018 | 31.67 | 31.82 | 31.12 | 31.72 | 1,539,100 | +0.02(+0.06%) |
May 17, 2018 | 31.42 | 32.06 | 31.30 | 31.70 | 2,120,570 | +0.38(+1.21%) |
May 16, 2018 | 31.11 | 31.68 | 30.92 | 31.32 | 2,819,751 | +0.32(+1.04%) |
May 15, 2018 | 30.75 | 31.29 | 30.67 | 31.00 | 1,840,367 | +0.28(+0.93%) |
May 14, 2018 | 30.75 | 31.03 | 30.54 | 30.72 | 1,379,133 | +0.38(+1.25%) |
May 11, 2018 | 30.64 | 30.67 | 30.04 | 30.34 | 1,119,831 | -0.28(-0.90%) |
May 10, 2018 | 30.54 | 30.92 | 30.38 | 30.61 | 2,294,821 | +0.01(+0.03%) |
May 09, 2018 | 30.67 | 31.22 | 30.36 | 30.60 | 2,992,485 | +0.17(+0.56%) |
May 08, 2018 | 29.74 | 30.45 | 29.28 | 30.43 | 2,052,668 | +0.72(+2.43%) |
May 07, 2018 | 29.22 | 30.38 | 29.22 | 29.71 | 2,192,374 | +0.77(+2.66%) |
May 04, 2018 | 28.58 | 29.20 | 28.30 | 28.94 | 1,091,616 | +0.32(+1.13%) |
May 03, 2018 | 29.31 | 29.41 | 28.35 | 28.62 | 1,531,940 | -0.71(-2.43%) |
May 02, 2018 | 28.79 | 29.53 | 28.77 | 29.33 | 1,756,937 | +0.52(+1.81%) |
May 01, 2018 | 28.50 | 28.86 | 27.91 | 28.81 | 1,320,509 | +0.22(+0.76%) |
Apr 30, 2018 | 29.00 | 29.33 | 28.23 | 28.59 | 2,483,435 | -0.35(-1.21%) |
Apr 27, 2018 | 28.53 | 29.77 | 28.25 | 28.94 | 2,371,489 | +0.16(+0.56%) |
Apr 26, 2018 | 28.03 | 28.93 | 27.61 | 28.78 | 2,261,716 | +1.08(+3.91%) |
Apr 25, 2018 | 26.03 | 27.91 | 25.58 | 27.70 | 2,404,817 | +1.36(+5.16%) |
Apr 24, 2018 | 27.45 | 28.21 | 25.60 | 26.34 | 3,619,493 | +0.15(+0.58%) |
Apr 23, 2018 | 26.56 | 26.83 | 25.94 | 26.19 | 2,444,008 | -0.39(-1.46%) |
Apr 20, 2018 | 26.56 | 26.81 | 25.99 | 26.58 | 1,480,992 | -0.05(-0.18%) |
Apr 19, 2018 | 27.08 | 27.30 | 26.25 | 26.62 | 2,300,104 | -0.29(-1.09%) |
Apr 18, 2018 | 27.06 | 27.43 | 26.59 | 26.92 | 1,949,081 | +0.07(+0.25%) |
Apr 17, 2018 | 26.25 | 26.99 | 26.13 | 26.85 | 1,900,927 | +0.73(+2.80%) |
Apr 16, 2018 | 25.79 | 26.45 | 25.45 | 26.12 | 1,670,740 | +0.28(+1.10%) |
Apr 13, 2018 | 25.95 | 26.25 | 25.78 | 25.84 | 1,348,058 | -0.14(-0.55%) |
Apr 12, 2018 | 25.35 | 26.03 | 24.68 | 25.98 | 1,936,082 | -0.14(-0.55%) |
Apr 11, 2018 | 25.32 | 26.50 | 25.32 | 26.12 | 2,547,212 | +0.82(+3.23%) |
Apr 10, 2018 | 24.11 | 25.71 | 24.01 | 25.30 | 1,928,365 | +1.69(+7.16%) |
Apr 09, 2018 | 24.21 | 24.33 | 23.61 | 23.61 | 1,324,310 | -0.34(-1.43%) |
Apr 06, 2018 | 24.17 | 24.53 | 23.54 | 23.96 | 967,845 | -0.60(-2.44%) |
Apr 05, 2018 | 23.63 | 24.83 | 23.53 | 24.55 | 1,907,795 | +1.02(+4.32%) |
Apr 04, 2018 | 22.69 | 23.61 | 22.55 | 23.54 | 1,973,609 | +0.52(+2.27%) |
Apr 03, 2018 | 23.03 | 23.09 | 22.65 | 23.02 | 2,374,133 | +0.09(+0.41%) |
Apr 02, 2018 | 23.92 | 23.99 | 22.85 | 22.92 | 2,805,355 | -1.31(-5.41%) |
Mar 29, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.12(+0.51%) | |
Mar 28, 2018 | 23.79 | 24.37 | 23.36 | 24.11 | 2,381,844 | +0.20(+0.83%) |
Mar 27, 2018 | 23.84 | 24.66 | 23.36 | 23.91 | 2,282,532 | +0.10(+0.40%) |
Mar 26, 2018 | 25.03 | 25.15 | 22.93 | 23.81 | 3,905,042 | -1.00(-4.02%) |
Mar 23, 2018 | 25.28 | 25.30 | 24.07 | 24.81 | 3,080,029 | -0.47(-1.88%) |
Mar 22, 2018 | 25.25 | 26.10 | 25.16 | 25.28 | 2,423,223 | -0.36(-1.41%) |
Mar 21, 2018 | 24.40 | 25.97 | 24.24 | 25.65 | 2,775,246 | +1.33(+5.47%) |
Mar 20, 2018 | 24.77 | 25.03 | 24.13 | 24.32 | 2,029,302 | -0.21(-0.85%) |
Mar 19, 2018 | 24.72 | 24.89 | 24.15 | 24.53 | 1,725,147 | -0.40(-1.60%) |
Mar 16, 2018 | 24.32 | 25.29 | 24.32 | 24.92 | 2,663,306 | +0.66(+2.70%) |
Mar 15, 2018 | 25.26 | 25.29 | 23.96 | 24.27 | 4,033,958 | -0.79(-3.14%) |
Mar 14, 2018 | 25.35 | 25.70 | 24.95 | 25.06 | 3,778,511 | -0.17(-0.67%) |
Mar 13, 2018 | 25.59 | 26.07 | 25.02 | 25.23 | 2,461,288 | -0.36(-1.41%) |
Mar 12, 2018 | 25.75 | 26.30 | 25.34 | 25.59 | 1,646,154 | -0.17(-0.66%) |
Mar 09, 2018 | 25.48 | 25.91 | 25.40 | 25.76 | 1,816,363 | +0.51(+2.03%) |
Mar 08, 2018 | 25.70 | 25.97 | 25.06 | 25.24 | 2,017,393 | -0.37(-1.44%) |
Mar 07, 2018 | 25.23 | 25.61 | 1,924,189 | -0.22(-0.84%) | ||
Mar 06, 2018 | 26.22 | 26.36 | 25.46 | 25.83 | 1,649,872 | -0.23(-0.87%) |
Mar 05, 2018 | 25.23 | 26.13 | 25.23 | 26.06 | 3,196,116 | +0.47(+1.85%) |
Mar 02, 2018 | 25.12 | 25.65 | 24.25 | 25.59 | 3,047,893 | +0.27(+1.05%) |