Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.87 | 30.87 | 30.00 | 30.07 | 166,346 | -0.71(-2.29%) |
May 30, 2018 | 29.98 | 30.98 | 29.92 | 30.78 | 315,552 | +0.94(+3.15%) |
May 29, 2018 | 29.37 | 29.93 | 29.03 | 29.84 | 113,968 | +0.26(+0.88%) |
May 25, 2018 | 29.58 | 29.58 | 29.58 | 0 | -0.15(-0.49%) | |
May 24, 2018 | 29.79 | 30.00 | 29.42 | 29.72 | 117,502 | -0.11(-0.38%) |
May 23, 2018 | 29.63 | 29.97 | 29.46 | 29.84 | 139,202 | +0.06(+0.22%) |
May 22, 2018 | 30.66 | 30.68 | 29.72 | 29.77 | 207,379 | -0.84(-2.75%) |
May 21, 2018 | 30.24 | 30.70 | 30.04 | 30.61 | 136,029 | +0.52(+1.72%) |
May 18, 2018 | 30.10 | 30.31 | 29.97 | 30.10 | 182,119 | +0.08(+0.27%) |
May 17, 2018 | 29.73 | 30.10 | 29.61 | 30.02 | 153,796 | +0.35(+1.19%) |
May 16, 2018 | 29.15 | 29.82 | 29.15 | 29.66 | 167,404 | +0.37(+1.26%) |
May 15, 2018 | 28.67 | 29.37 | 28.61 | 29.29 | 239,706 | +0.45(+1.56%) |
May 14, 2018 | 28.96 | 29.13 | 28.79 | 28.84 | 172,168 | -0.10(-0.33%) |
May 11, 2018 | 28.78 | 29.08 | 28.69 | 28.94 | 116,296 | +0.14(+0.47%) |
May 10, 2018 | 28.74 | 29.07 | 28.66 | 28.80 | 189,982 | +0.17(+0.59%) |
May 09, 2018 | 28.51 | 28.75 | 28.03 | 28.63 | 183,617 | +0.24(+0.85%) |
May 08, 2018 | 28.01 | 28.64 | 28.01 | 28.39 | 181,631 | +0.15(+0.54%) |
May 07, 2018 | 28.22 | 28.41 | 28.03 | 28.24 | 146,099 | +0.16(+0.57%) |
May 04, 2018 | 27.34 | 28.26 | 27.33 | 28.08 | 138,317 | +0.59(+2.13%) |
May 03, 2018 | 27.32 | 27.71 | 27.13 | 27.49 | 162,607 | +0.10(+0.35%) |
May 02, 2018 | 27.15 | 27.52 | 26.74 | 27.40 | 282,568 | +0.18(+0.65%) |
May 01, 2018 | 26.77 | 27.32 | 26.17 | 27.22 | 248,731 | +0.38(+1.41%) |
Apr 30, 2018 | 27.58 | 27.69 | 26.83 | 26.84 | 229,174 | -0.69(-2.51%) |
Apr 27, 2018 | 28.19 | 28.19 | 27.48 | 27.53 | 151,603 | -0.67(-2.37%) |
Apr 26, 2018 | 28.38 | 28.38 | 27.81 | 28.20 | 176,689 | -0.02(-0.06%) |
Apr 25, 2018 | 28.55 | 29.05 | 28.18 | 28.22 | 174,098 | -0.39(-1.38%) |
Apr 24, 2018 | 28.47 | 28.79 | 28.28 | 28.61 | 185,662 | +0.18(+0.62%) |
Apr 23, 2018 | 28.14 | 29.33 | 28.14 | 28.43 | 285,782 | +0.04(+0.14%) |
Apr 20, 2018 | 28.55 | 28.68 | 28.25 | 28.39 | 141,225 | -0.26(-0.90%) |
Apr 19, 2018 | 29.05 | 29.05 | 28.55 | 28.65 | 155,761 | -0.54(-1.84%) |
Apr 18, 2018 | 29.16 | 29.44 | 28.87 | 29.19 | 124,402 | +0.14(+0.50%) |
Apr 17, 2018 | 29.30 | 29.44 | 28.94 | 29.04 | 169,378 | -0.18(-0.61%) |
Apr 16, 2018 | 28.94 | 29.34 | 28.59 | 29.22 | 140,914 | +0.39(+1.34%) |
Apr 13, 2018 | 28.94 | 28.98 | 28.70 | 28.83 | 98,884 | -0.10(-0.36%) |
Apr 12, 2018 | 28.94 | 29.11 | 28.75 | 28.94 | 104,670 | +0.02(+0.08%) |
Apr 11, 2018 | 29.03 | 29.14 | 28.77 | 28.92 | 81,446 | -0.24(-0.83%) |
Apr 10, 2018 | 28.76 | 29.27 | 28.37 | 29.16 | 160,467 | +0.84(+2.98%) |
Apr 09, 2018 | 29.11 | 29.17 | 28.26 | 28.31 | 196,304 | -0.64(-2.22%) |
Apr 06, 2018 | 29.41 | 29.92 | 28.75 | 28.96 | 181,393 | -0.84(-2.81%) |
Apr 05, 2018 | 29.74 | 29.94 | 29.37 | 29.79 | 181,177 | +0.26(+0.87%) |
Apr 04, 2018 | 28.63 | 29.61 | 28.63 | 29.53 | 131,434 | +0.51(+1.77%) |
Apr 03, 2018 | 28.62 | 29.20 | 28.48 | 29.02 | 201,396 | +0.57(+2.01%) |
Apr 02, 2018 | 28.94 | 28.94 | 28.05 | 28.45 | 218,030 | -0.56(-1.94%) |
Mar 29, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.46(+1.60%) | |
Mar 28, 2018 | 28.05 | 28.67 | 28.05 | 28.55 | 127,125 | +0.51(+1.81%) |
Mar 27, 2018 | 28.55 | 28.55 | 27.91 | 28.05 | 187,476 | -0.41(-1.44%) |
Mar 26, 2018 | 28.39 | 28.56 | 27.93 | 28.46 | 209,943 | +0.55(+1.96%) |
Mar 23, 2018 | 29.49 | 29.49 | 27.89 | 27.91 | 267,566 | -1.57(-5.32%) |
Mar 22, 2018 | 30.83 | 30.92 | 29.45 | 29.48 | 242,597 | -1.71(-5.49%) |
Mar 21, 2018 | 31.25 | 31.74 | 30.76 | 31.19 | 116,279 | +0.00(+0.00%) |
Mar 20, 2018 | 30.90 | 31.41 | 30.90 | 31.19 | 133,847 | +0.05(+0.16%) |
Mar 19, 2018 | 31.59 | 31.59 | 30.65 | 31.14 | 167,758 | -0.54(-1.70%) |
Mar 16, 2018 | 31.21 | 31.98 | 31.13 | 31.68 | 371,019 | +0.47(+1.52%) |
Mar 15, 2018 | 31.32 | 31.36 | 30.79 | 31.21 | 112,324 | -0.02(-0.05%) |
Mar 14, 2018 | 31.96 | 31.96 | 31.07 | 31.22 | 154,960 | -0.68(-2.12%) |
Mar 13, 2018 | 32.11 | 32.52 | 31.78 | 31.90 | 139,815 | -0.13(-0.40%) |
Mar 12, 2018 | 31.81 | 32.07 | 31.59 | 32.03 | 150,013 | +0.22(+0.68%) |
Mar 09, 2018 | 31.56 | 31.91 | 31.34 | 31.81 | 202,186 | +0.41(+1.31%) |
Mar 08, 2018 | 31.57 | 31.63 | 30.86 | 31.40 | 191,701 | -0.03(-0.10%) |
Mar 07, 2018 | 31.59 | 31.43 | 274,377 | +1.09(+3.58%) | ||
Mar 06, 2018 | 30.07 | 30.44 | 29.67 | 30.35 | 325,478 | +0.40(+1.34%) |
Mar 05, 2018 | 29.91 | 30.06 | 29.38 | 29.94 | 299,880 | -0.15(-0.51%) |
Mar 02, 2018 | 29.68 | 30.22 | 29.45 | 30.10 | 337,232 | +0.05(+0.16%) |