Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.58 | 29.84 | 29.28 | 29.46 | 394,088 | -0.13(-0.44%) |
May 30, 2018 | 29.99 | 30.16 | 29.52 | 29.59 | 562,356 | -0.18(-0.60%) |
May 29, 2018 | 29.07 | 29.93 | 29.07 | 29.77 | 848,632 | +0.41(+1.41%) |
May 25, 2018 | 29.35 | 29.35 | 29.35 | 0 | +0.42(+1.44%) | |
May 24, 2018 | 28.82 | 29.02 | 28.38 | 28.93 | 459,624 | +0.11(+0.40%) |
May 23, 2018 | 28.34 | 28.89 | 28.13 | 28.82 | 502,560 | +0.41(+1.43%) |
May 22, 2018 | 29.75 | 29.75 | 28.37 | 28.41 | 542,876 | -1.27(-4.29%) |
May 21, 2018 | 29.56 | 29.72 | 29.23 | 29.68 | 557,476 | +0.29(+0.99%) |
May 18, 2018 | 28.71 | 29.50 | 28.71 | 29.39 | 791,300 | +0.82(+2.88%) |
May 17, 2018 | 27.81 | 28.69 | 27.81 | 28.57 | 732,656 | +0.77(+2.75%) |
May 16, 2018 | 27.62 | 28.03 | 27.32 | 27.81 | 1,163,352 | +0.30(+1.11%) |
May 15, 2018 | 27.74 | 27.77 | 27.35 | 27.50 | 957,004 | -0.29(-1.03%) |
May 14, 2018 | 28.43 | 28.43 | 27.63 | 27.79 | 516,344 | -0.68(-2.38%) |
May 11, 2018 | 28.55 | 28.74 | 28.18 | 28.46 | 588,052 | -0.08(-0.29%) |
May 10, 2018 | 28.41 | 28.75 | 28.05 | 28.55 | 839,736 | +0.31(+1.09%) |
May 09, 2018 | 29.52 | 29.52 | 28.07 | 28.24 | 1,523,328 | -1.14(-3.88%) |
May 08, 2018 | 29.14 | 31.48 | 28.68 | 29.38 | 4,140,344 | +2.84(+10.72%) |
May 07, 2018 | 26.25 | 26.71 | 26.18 | 26.54 | 1,020,964 | +0.44(+1.69%) |
May 04, 2018 | 26.18 | 26.40 | 25.80 | 26.09 | 679,324 | -0.18(-0.69%) |
May 03, 2018 | 26.13 | 26.47 | 25.84 | 26.27 | 453,056 | +0.02(+0.07%) |
May 02, 2018 | 26.48 | 26.64 | 26.19 | 26.26 | 504,908 | -0.32(-1.19%) |
May 01, 2018 | 25.86 | 26.68 | 25.83 | 26.57 | 770,288 | +0.61(+2.33%) |
Apr 30, 2018 | 26.34 | 26.48 | 25.97 | 25.97 | 701,564 | -0.34(-1.28%) |
Apr 27, 2018 | 26.52 | 26.60 | 26.05 | 26.31 | 458,668 | -0.20(-0.75%) |
Apr 26, 2018 | 26.21 | 26.61 | 26.03 | 26.50 | 655,316 | +0.43(+1.63%) |
Apr 25, 2018 | 25.99 | 26.27 | 25.60 | 26.08 | 691,784 | +0.07(+0.28%) |
Apr 24, 2018 | 26.46 | 26.51 | 25.52 | 26.01 | 700,628 | -0.41(-1.56%) |
Apr 23, 2018 | 26.77 | 26.77 | 26.20 | 26.42 | 681,388 | -0.38(-1.41%) |
Apr 20, 2018 | 27.07 | 27.46 | 26.75 | 26.80 | 725,824 | -0.22(-0.81%) |
Apr 19, 2018 | 28.32 | 28.52 | 26.93 | 27.02 | 1,028,900 | -1.48(-5.19%) |
Apr 18, 2018 | 28.44 | 28.70 | 28.24 | 28.50 | 492,744 | +0.22(+0.77%) |
Apr 17, 2018 | 28.42 | 28.54 | 28.18 | 28.28 | 531,464 | +0.02(+0.09%) |
Apr 16, 2018 | 27.88 | 28.28 | 27.85 | 28.25 | 335,384 | +0.60(+2.18%) |
Apr 13, 2018 | 27.79 | 27.82 | 27.34 | 27.65 | 305,524 | +0.01(+0.05%) |
Apr 12, 2018 | 27.21 | 27.75 | 26.96 | 27.64 | 451,088 | +0.50(+1.85%) |
Apr 11, 2018 | 27.33 | 27.52 | 27.04 | 27.14 | 436,596 | -0.33(-1.21%) |
Apr 10, 2018 | 27.73 | 27.73 | 27.30 | 27.47 | 304,696 | +0.10(+0.37%) |
Apr 09, 2018 | 27.75 | 27.83 | 27.33 | 27.36 | 381,152 | -0.16(-0.58%) |
Apr 06, 2018 | 28.04 | 28.39 | 27.18 | 27.52 | 731,324 | -0.90(-3.16%) |
Apr 05, 2018 | 28.27 | 28.75 | 28.13 | 28.42 | 849,868 | +0.32(+1.14%) |
Apr 04, 2018 | 27.09 | 28.25 | 27.09 | 28.10 | 771,768 | +0.64(+2.35%) |
Apr 03, 2018 | 26.72 | 27.66 | 26.63 | 27.46 | 729,840 | +0.94(+3.55%) |
Apr 02, 2018 | 27.34 | 27.67 | 26.25 | 26.52 | 642,348 | -0.68(-2.49%) |
Mar 29, 2018 | 27.19 | 27.19 | 27.19 | 0 | +0.62(+2.32%) | |
Mar 28, 2018 | 26.89 | 27.07 | 26.34 | 26.57 | 497,768 | -0.21(-0.79%) |
Mar 27, 2018 | 27.75 | 27.75 | 26.61 | 26.79 | 604,132 | -0.97(-3.49%) |
Mar 26, 2018 | 27.55 | 27.77 | 26.75 | 27.75 | 1,023,124 | +0.69(+2.56%) |
Mar 23, 2018 | 27.91 | 28.12 | 26.99 | 27.06 | 1,265,876 | -0.79(-2.84%) |
Mar 22, 2018 | 27.50 | 28.23 | 27.50 | 27.85 | 1,514,172 | +0.15(+0.54%) |
Mar 21, 2018 | 26.95 | 27.82 | 26.83 | 27.70 | 664,380 | +0.75(+2.76%) |
Mar 20, 2018 | 26.69 | 27.28 | 26.59 | 26.96 | 379,640 | +0.29(+1.08%) |
Mar 19, 2018 | 26.73 | 26.73 | 26.21 | 26.67 | 453,408 | -0.12(-0.44%) |
Mar 16, 2018 | 26.47 | 26.93 | 26.32 | 26.79 | 1,211,180 | +0.27(+1.01%) |
Mar 15, 2018 | 27.02 | 27.18 | 26.32 | 26.52 | 443,848 | -0.46(-1.71%) |
Mar 14, 2018 | 27.25 | 27.26 | 26.84 | 26.98 | 564,564 | -0.08(-0.31%) |
Mar 13, 2018 | 27.25 | 27.48 | 26.75 | 27.07 | 523,696 | +0.02(+0.07%) |
Mar 12, 2018 | 26.83 | 27.27 | 26.83 | 27.05 | 689,748 | +0.13(+0.49%) |
Mar 09, 2018 | 26.66 | 26.95 | 26.30 | 26.91 | 890,952 | +0.38(+1.43%) |
Mar 08, 2018 | 26.93 | 27.11 | 26.34 | 26.54 | 590,760 | -0.34(-1.28%) |
Mar 07, 2018 | 27.12 | 26.88 | 816,024 | +0.32(+1.20%) | ||
Mar 06, 2018 | 26.29 | 26.61 | 26.20 | 26.56 | 614,936 | +0.31(+1.17%) |
Mar 05, 2018 | 26.12 | 26.46 | 25.91 | 26.25 | 691,088 | -0.09(-0.32%) |
Mar 02, 2018 | 25.75 | 26.43 | 25.36 | 26.34 | 784,616 | +0.38(+1.47%) |