Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.07 | 29.14 | 28.59 | 28.98 | 292,075 | -0.14(-0.50%) |
May 30, 2018 | 29.89 | 30.18 | 29.02 | 29.12 | 382,079 | -0.58(-1.94%) |
May 29, 2018 | 29.27 | 30.08 | 29.27 | 29.70 | 258,929 | +0.19(+0.65%) |
May 25, 2018 | 29.51 | 29.51 | 29.51 | 0 | +0.14(+0.49%) | |
May 24, 2018 | 29.60 | 29.89 | 29.27 | 29.36 | 160,902 | -0.19(-0.65%) |
May 23, 2018 | 29.22 | 29.82 | 29.07 | 29.55 | 222,585 | +0.29(+0.99%) |
May 22, 2018 | 29.89 | 29.91 | 29.07 | 29.27 | 179,977 | -0.67(-2.25%) |
May 21, 2018 | 29.94 | 30.23 | 29.46 | 29.94 | 193,615 | +0.24(+0.81%) |
May 18, 2018 | 29.27 | 29.79 | 29.02 | 29.70 | 352,277 | +0.53(+1.81%) |
May 17, 2018 | 28.78 | 29.27 | 28.78 | 29.17 | 158,887 | +0.29(+1.00%) |
May 16, 2018 | 28.16 | 29.12 | 28.06 | 28.88 | 384,028 | +0.63(+2.21%) |
May 15, 2018 | 29.22 | 29.22 | 27.92 | 28.25 | 398,317 | -1.01(-3.45%) |
May 14, 2018 | 29.55 | 29.70 | 29.07 | 29.27 | 199,659 | -0.29(-0.98%) |
May 11, 2018 | 29.12 | 29.70 | 29.12 | 29.55 | 311,767 | +0.43(+1.49%) |
May 10, 2018 | 29.41 | 30.04 | 29.02 | 29.12 | 251,313 | -0.29(-0.98%) |
May 09, 2018 | 31.96 | 32.25 | 29.27 | 29.41 | 674,299 | -1.35(-4.38%) |
May 08, 2018 | 29.60 | 30.76 | 29.60 | 30.76 | 350,173 | +1.16(+3.90%) |
May 07, 2018 | 29.31 | 29.70 | 29.02 | 29.60 | 177,613 | +0.48(+1.65%) |
May 04, 2018 | 28.45 | 29.27 | 28.16 | 29.12 | 173,794 | +0.63(+2.20%) |
May 03, 2018 | 28.74 | 29.22 | 28.49 | 28.49 | 374,262 | -0.39(-1.33%) |
May 02, 2018 | 29.99 | 29.99 | 28.78 | 28.88 | 246,418 | -1.11(-3.69%) |
May 01, 2018 | 29.51 | 30.18 | 29.31 | 29.99 | 146,213 | +0.38(+1.30%) |
Apr 30, 2018 | 29.94 | 30.04 | 29.55 | 29.60 | 363,138 | -0.29(-0.97%) |
Apr 27, 2018 | 29.75 | 30.23 | 29.46 | 29.89 | 177,456 | +0.14(+0.49%) |
Apr 26, 2018 | 28.98 | 29.85 | 28.78 | 29.75 | 204,774 | +1.11(+3.87%) |
Apr 25, 2018 | 28.54 | 28.83 | 28.06 | 28.64 | 122,243 | +0.14(+0.51%) |
Apr 24, 2018 | 28.35 | 29.27 | 28.30 | 28.49 | 274,026 | +0.34(+1.20%) |
Apr 23, 2018 | 28.16 | 28.45 | 27.73 | 28.16 | 179,023 | -0.05(-0.17%) |
Apr 20, 2018 | 28.93 | 29.28 | 27.94 | 28.21 | 219,206 | -0.82(-2.82%) |
Apr 19, 2018 | 29.75 | 29.75 | 28.06 | 29.02 | 282,262 | -0.77(-2.58%) |
Apr 18, 2018 | 29.46 | 30.04 | 29.41 | 29.79 | 144,297 | +0.43(+1.48%) |
Apr 17, 2018 | 29.02 | 29.36 | 28.93 | 29.36 | 190,739 | +0.58(+2.01%) |
Apr 16, 2018 | 28.54 | 28.88 | 28.11 | 28.78 | 134,740 | +0.53(+1.87%) |
Apr 13, 2018 | 28.59 | 28.59 | 28.11 | 28.25 | 175,999 | -0.14(-0.51%) |
Apr 12, 2018 | 28.64 | 28.64 | 28.11 | 28.40 | 150,810 | -0.19(-0.67%) |
Apr 11, 2018 | 28.30 | 29.17 | 28.21 | 28.59 | 211,398 | +0.05(+0.17%) |
Apr 10, 2018 | 29.41 | 29.41 | 28.40 | 28.54 | 274,972 | -0.39(-1.33%) |
Apr 09, 2018 | 30.28 | 30.28 | 28.83 | 28.93 | 199,473 | -1.06(-3.53%) |
Apr 06, 2018 | 30.85 | 31.29 | 29.51 | 29.99 | 184,052 | -1.20(-3.86%) |
Apr 05, 2018 | 30.81 | 31.43 | 30.71 | 31.19 | 277,070 | +0.63(+2.05%) |
Apr 04, 2018 | 28.35 | 30.66 | 28.35 | 30.56 | 258,332 | +1.83(+6.36%) |
Apr 03, 2018 | 28.11 | 28.88 | 27.82 | 28.74 | 248,409 | +0.77(+2.75%) |
Apr 02, 2018 | 28.69 | 28.78 | 27.30 | 27.97 | 218,953 | -0.87(-3.01%) |
Mar 29, 2018 | 28.83 | 28.83 | 28.83 | 0 | +0.43(+1.53%) | |
Mar 28, 2018 | 28.78 | 29.02 | 28.06 | 28.40 | 184,804 | -0.39(-1.34%) |
Mar 27, 2018 | 29.60 | 29.60 | 28.59 | 28.78 | 112,402 | -0.67(-2.29%) |
Mar 26, 2018 | 29.60 | 29.70 | 28.93 | 29.46 | 153,742 | +0.43(+1.49%) |
Mar 23, 2018 | 29.36 | 29.75 | 29.02 | 29.02 | 194,199 | -0.10(-0.33%) |
Mar 22, 2018 | 29.36 | 30.18 | 29.12 | 29.12 | 157,287 | -0.63(-2.10%) |
Mar 21, 2018 | 29.17 | 30.18 | 28.98 | 29.75 | 201,889 | +0.67(+2.32%) |
Mar 20, 2018 | 29.41 | 29.51 | 29.02 | 29.07 | 116,788 | -0.24(-0.82%) |
Mar 19, 2018 | 29.12 | 29.36 | 28.69 | 29.31 | 165,838 | +0.05(+0.16%) |
Mar 16, 2018 | 29.12 | 29.46 | 28.93 | 29.27 | 373,621 | +0.19(+0.66%) |
Mar 15, 2018 | 29.75 | 29.84 | 28.98 | 29.07 | 133,423 | -0.58(-1.95%) |
Mar 14, 2018 | 30.42 | 30.42 | 29.55 | 29.65 | 186,293 | -0.53(-1.75%) |
Mar 13, 2018 | 30.13 | 30.66 | 29.94 | 30.18 | 149,857 | +0.29(+0.97%) |
Mar 12, 2018 | 29.75 | 30.32 | 29.51 | 29.89 | 155,242 | +0.29(+0.98%) |
Mar 09, 2018 | 29.31 | 29.75 | 28.83 | 29.60 | 297,122 | +0.53(+1.82%) |
Mar 08, 2018 | 29.75 | 29.75 | 28.83 | 29.07 | 238,551 | -0.58(-1.95%) |
Mar 07, 2018 | 29.79 | 28.88 | 29.65 | 232,326 | +0.48(+1.65%) | |
Mar 06, 2018 | 29.31 | 29.31 | 28.69 | 29.17 | 393,958 | -0.10(-0.33%) |
Mar 05, 2018 | 29.02 | 29.70 | 28.78 | 29.27 | 219,220 | +0.05(+0.16%) |
Mar 02, 2018 | 28.45 | 29.36 | 28.01 | 29.22 | 437,391 | +0.53(+1.85%) |