Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.50 | 30.53 | 30.24 | 30.34 | 153,686 | -0.24(-0.78%) |
May 30, 2018 | 30.26 | 30.67 | 30.22 | 30.58 | 84,098 | +0.51(+1.69%) |
May 29, 2018 | 29.98 | 30.17 | 29.88 | 30.07 | 53,791 | +0.08(+0.26%) |
May 25, 2018 | 29.99 | 29.99 | 29.99 | 0 | -0.09(-0.30%) | |
May 24, 2018 | 29.92 | 30.14 | 29.89 | 30.08 | 56,133 | +0.18(+0.61%) |
May 23, 2018 | 29.80 | 29.95 | 29.72 | 29.90 | 99,467 | +0.08(+0.26%) |
May 22, 2018 | 30.10 | 30.10 | 29.77 | 29.82 | 47,636 | -0.16(-0.54%) |
May 21, 2018 | 29.79 | 30.04 | 29.75 | 29.98 | 81,612 | +0.39(+1.31%) |
May 18, 2018 | 29.76 | 29.76 | 29.52 | 29.60 | 62,794 | -0.18(-0.60%) |
May 17, 2018 | 29.74 | 29.95 | 29.70 | 29.77 | 54,408 | +0.09(+0.30%) |
May 16, 2018 | 29.56 | 29.75 | 29.49 | 29.68 | 87,453 | +0.27(+0.93%) |
May 15, 2018 | 29.38 | 29.44 | 29.22 | 29.41 | 55,607 | -0.06(-0.22%) |
May 14, 2018 | 29.56 | 29.65 | 29.42 | 29.48 | 77,807 | +0.02(+0.08%) |
May 11, 2018 | 29.38 | 29.50 | 29.35 | 29.45 | 80,164 | +0.08(+0.27%) |
May 10, 2018 | 29.23 | 29.39 | 29.03 | 29.37 | 140,088 | +0.29(+0.99%) |
May 09, 2018 | 28.97 | 29.10 | 28.91 | 29.08 | 104,963 | +0.21(+0.74%) |
May 08, 2018 | 29.12 | 29.12 | 28.72 | 28.87 | 86,027 | -0.29(-1.00%) |
May 07, 2018 | 29.48 | 29.48 | 29.14 | 29.16 | 87,797 | -0.21(-0.71%) |
May 04, 2018 | 29.13 | 29.48 | 29.06 | 29.37 | 55,329 | +0.27(+0.91%) |
May 03, 2018 | 29.16 | 29.25 | 28.92 | 29.10 | 74,879 | -0.06(-0.22%) |
May 02, 2018 | 29.14 | 29.31 | 29.00 | 29.17 | 91,864 | +0.02(+0.08%) |
May 01, 2018 | 29.13 | 29.15 | 28.94 | 29.14 | 59,472 | -0.08(-0.28%) |
Apr 30, 2018 | 29.61 | 29.64 | 29.22 | 29.22 | 59,713 | -0.25(-0.85%) |
Apr 27, 2018 | 29.14 | 29.55 | 29.14 | 29.48 | 105,062 | +0.28(+0.96%) |
Apr 26, 2018 | 28.98 | 29.27 | 28.96 | 29.19 | 50,735 | +0.27(+0.93%) |
Apr 25, 2018 | 28.84 | 29.04 | 28.66 | 28.92 | 33,144 | +0.13(+0.44%) |
Apr 24, 2018 | 28.87 | 29.08 | 28.73 | 28.80 | 55,153 | +0.00(+0.00%) |
Apr 23, 2018 | 28.66 | 28.81 | 28.63 | 28.80 | 70,781 | +0.24(+0.85%) |
Apr 20, 2018 | 28.83 | 28.89 | 28.52 | 28.55 | 42,960 | -0.27(-0.94%) |
Apr 19, 2018 | 28.92 | 28.97 | 28.69 | 28.83 | 47,994 | -0.20(-0.69%) |
Apr 18, 2018 | 29.08 | 29.26 | 29.01 | 29.02 | 47,090 | -0.02(-0.06%) |
Apr 17, 2018 | 28.95 | 29.13 | 28.89 | 29.04 | 110,899 | +0.21(+0.73%) |
Apr 16, 2018 | 28.60 | 28.88 | 28.55 | 28.83 | 31,760 | +0.39(+1.36%) |
Apr 13, 2018 | 28.50 | 28.55 | 28.34 | 28.44 | 88,738 | +0.03(+0.10%) |
Apr 12, 2018 | 28.69 | 28.69 | 28.33 | 28.42 | 62,824 | -0.17(-0.60%) |
Apr 11, 2018 | 28.52 | 28.70 | 28.50 | 28.59 | 78,730 | -0.06(-0.22%) |
Apr 10, 2018 | 28.70 | 28.73 | 28.42 | 28.65 | 292,963 | +0.28(+1.00%) |
Apr 09, 2018 | 28.57 | 28.72 | 28.37 | 28.37 | 57,653 | -0.09(-0.31%) |
Apr 06, 2018 | 28.72 | 28.83 | 28.32 | 28.46 | 131,686 | -0.40(-1.37%) |
Apr 05, 2018 | 28.61 | 28.87 | 28.45 | 28.85 | 273,416 | +0.33(+1.16%) |
Apr 04, 2018 | 27.86 | 28.55 | 27.86 | 28.52 | 116,674 | +0.37(+1.32%) |
Apr 03, 2018 | 28.01 | 28.19 | 27.89 | 28.15 | 159,229 | +0.27(+0.96%) |
Apr 02, 2018 | 28.26 | 28.36 | 27.72 | 27.89 | 95,616 | -0.43(-1.51%) |
Mar 29, 2018 | 28.31 | 28.31 | 28.31 | 0 | +0.18(+0.63%) | |
Mar 28, 2018 | 27.88 | 28.24 | 27.88 | 28.14 | 46,071 | +0.30(+1.07%) |
Mar 27, 2018 | 27.85 | 28.19 | 27.80 | 27.84 | 83,377 | +0.02(+0.09%) |
Mar 26, 2018 | 27.66 | 27.81 | 27.55 | 27.81 | 74,502 | +0.38(+1.38%) |
Mar 23, 2018 | 27.93 | 28.03 | 27.38 | 27.43 | 1,097,569 | -0.47(-1.68%) |
Mar 22, 2018 | 28.21 | 28.30 | 27.89 | 27.90 | 123,306 | -0.33(-1.17%) |
Mar 21, 2018 | 28.22 | 28.38 | 28.14 | 28.23 | 35,841 | +0.01(+0.03%) |
Mar 20, 2018 | 28.41 | 28.56 | 28.20 | 28.22 | 71,745 | -0.17(-0.60%) |
Mar 19, 2018 | 28.68 | 28.69 | 28.30 | 28.39 | 56,053 | -0.32(-1.12%) |
Mar 16, 2018 | 28.48 | 28.85 | 28.48 | 28.72 | 44,422 | -0.06(-0.20%) |
Mar 15, 2018 | 28.97 | 28.99 | 28.68 | 28.77 | 55,299 | -0.14(-0.47%) |
Mar 14, 2018 | 29.12 | 29.18 | 28.89 | 28.91 | 45,260 | -0.10(-0.36%) |
Mar 13, 2018 | 29.11 | 29.29 | 28.98 | 29.01 | 33,325 | -0.07(-0.23%) |
Mar 12, 2018 | 28.99 | 29.14 | 28.94 | 29.08 | 36,361 | +0.13(+0.45%) |
Mar 09, 2018 | 28.91 | 28.95 | 28.73 | 28.95 | 56,237 | +0.25(+0.85%) |
Mar 08, 2018 | 29.01 | 29.01 | 28.66 | 28.71 | 34,808 | -0.21(-0.74%) |
Mar 07, 2018 | 28.75 | 28.92 | 56,774 | -0.22(-0.74%) | ||
Mar 06, 2018 | 29.27 | 29.27 | 28.93 | 29.14 | 46,967 | -0.02(-0.06%) |
Mar 05, 2018 | 28.71 | 29.21 | 28.71 | 29.15 | 34,271 | +0.28(+0.96%) |
Mar 02, 2018 | 28.27 | 28.88 | 28.27 | 28.87 | 58,406 | +0.44(+1.55%) |