Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.40 | 29.61 | 29.30 | 29.53 | 2,623,517 | +0.02(+0.08%) |
May 30, 2018 | 28.72 | 29.55 | 28.72 | 29.50 | 2,110,302 | +0.73(+2.53%) |
May 29, 2018 | 28.72 | 28.96 | 28.64 | 28.77 | 1,551,620 | +0.01(+0.03%) |
May 25, 2018 | 28.77 | 28.77 | 28.77 | 0 | +0.11(+0.37%) | |
May 24, 2018 | 28.85 | 29.00 | 28.49 | 28.66 | 1,241,445 | -0.16(-0.56%) |
May 23, 2018 | 28.52 | 29.02 | 28.40 | 28.82 | 1,280,638 | +0.36(+1.28%) |
May 22, 2018 | 28.35 | 28.49 | 28.20 | 28.46 | 1,223,892 | +0.14(+0.49%) |
May 21, 2018 | 28.17 | 28.44 | 27.97 | 28.32 | 1,679,495 | +0.25(+0.89%) |
May 18, 2018 | 28.16 | 28.21 | 27.92 | 28.07 | 1,401,338 | -0.05(-0.17%) |
May 17, 2018 | 28.34 | 28.47 | 28.02 | 28.12 | 1,397,630 | -0.22(-0.77%) |
May 16, 2018 | 28.65 | 28.73 | 28.31 | 28.34 | 2,213,690 | -0.23(-0.79%) |
May 15, 2018 | 29.01 | 29.13 | 28.51 | 28.56 | 2,530,564 | -0.65(-2.22%) |
May 14, 2018 | 29.49 | 29.49 | 29.01 | 29.21 | 1,284,575 | -0.17(-0.58%) |
May 11, 2018 | 29.70 | 29.77 | 29.35 | 29.38 | 1,051,323 | -0.23(-0.79%) |
May 10, 2018 | 29.55 | 29.75 | 29.44 | 29.62 | 1,280,395 | +0.15(+0.49%) |
May 09, 2018 | 29.32 | 29.50 | 29.22 | 29.47 | 1,182,290 | +0.15(+0.50%) |
May 08, 2018 | 29.46 | 29.46 | 29.21 | 29.32 | 1,802,570 | -0.16(-0.55%) |
May 07, 2018 | 29.48 | 29.54 | 29.29 | 29.49 | 1,327,302 | +0.08(+0.28%) |
May 04, 2018 | 29.06 | 29.47 | 29.01 | 29.40 | 1,379,936 | +0.33(+1.14%) |
May 03, 2018 | 29.16 | 29.39 | 29.06 | 29.07 | 1,860,866 | -0.12(-0.42%) |
May 02, 2018 | 29.28 | 29.36 | 29.02 | 29.19 | 1,671,260 | -0.19(-0.66%) |
May 01, 2018 | 29.27 | 29.46 | 28.94 | 29.39 | 2,567,831 | +0.12(+0.41%) |
Apr 30, 2018 | 29.49 | 29.55 | 29.27 | 29.27 | 1,721,572 | -0.13(-0.44%) |
Apr 27, 2018 | 28.98 | 29.52 | 28.89 | 29.40 | 1,540,891 | +0.42(+1.45%) |
Apr 26, 2018 | 28.64 | 29.15 | 28.31 | 28.98 | 1,417,163 | +0.45(+1.56%) |
Apr 25, 2018 | 28.38 | 28.70 | 28.29 | 28.53 | 1,525,758 | +0.05(+0.17%) |
Apr 24, 2018 | 28.40 | 28.64 | 28.33 | 28.48 | 1,283,415 | +0.05(+0.17%) |
Apr 23, 2018 | 28.54 | 28.61 | 28.30 | 28.43 | 1,114,865 | -0.02(-0.09%) |
Apr 20, 2018 | 28.72 | 28.77 | 28.37 | 28.46 | 1,451,720 | -0.19(-0.65%) |
Apr 19, 2018 | 28.94 | 28.99 | 28.51 | 28.64 | 1,717,891 | -0.42(-1.45%) |
Apr 18, 2018 | 29.27 | 29.32 | 29.04 | 29.06 | 1,331,184 | -0.16(-0.55%) |
Apr 17, 2018 | 29.04 | 29.41 | 28.95 | 29.23 | 1,384,925 | +0.26(+0.89%) |
Apr 16, 2018 | 28.84 | 29.15 | 28.74 | 28.97 | 1,488,309 | +0.23(+0.79%) |
Apr 13, 2018 | 28.62 | 28.77 | 28.52 | 28.74 | 2,063,848 | +0.19(+0.68%) |
Apr 12, 2018 | 29.02 | 29.02 | 28.47 | 28.55 | 2,355,417 | -0.40(-1.37%) |
Apr 11, 2018 | 28.94 | 29.26 | 28.89 | 28.94 | 2,130,995 | -0.03(-0.11%) |
Apr 10, 2018 | 28.93 | 29.10 | 28.86 | 28.98 | 2,483,743 | +0.18(+0.62%) |
Apr 09, 2018 | 28.94 | 29.06 | 28.77 | 28.80 | 1,611,613 | -0.11(-0.39%) |
Apr 06, 2018 | 28.98 | 29.12 | 28.80 | 28.91 | 1,626,259 | +0.00(+0.01%) |
Apr 05, 2018 | 28.93 | 28.99 | 28.64 | 28.91 | 1,560,440 | +0.01(+0.03%) |
Apr 04, 2018 | 28.48 | 28.96 | 28.39 | 28.90 | 2,198,382 | +0.26(+0.92%) |
Apr 03, 2018 | 28.28 | 28.76 | 28.08 | 28.64 | 2,091,025 | +0.41(+1.45%) |
Apr 02, 2018 | 28.51 | 28.57 | 28.03 | 28.23 | 2,121,017 | -0.35(-1.24%) |
Mar 29, 2018 | 28.58 | 28.58 | 28.58 | 0 | +0.02(+0.06%) | |
Mar 28, 2018 | 28.00 | 28.65 | 28.00 | 28.56 | 2,105,431 | +0.72(+2.59%) |
Mar 27, 2018 | 27.64 | 28.24 | 27.39 | 27.84 | 1,978,961 | +0.20(+0.73%) |
Mar 26, 2018 | 27.58 | 27.71 | 27.38 | 27.64 | 1,703,120 | +0.25(+0.91%) |
Mar 23, 2018 | 27.88 | 27.99 | 27.30 | 27.39 | 2,657,673 | -0.51(-1.81%) |
Mar 22, 2018 | 28.24 | 28.59 | 27.89 | 27.90 | 2,287,572 | -0.42(-1.47%) |
Mar 21, 2018 | 28.39 | 28.63 | 28.16 | 28.32 | 1,228,694 | -0.11(-0.40%) |
Mar 20, 2018 | 28.60 | 28.79 | 28.33 | 28.43 | 1,598,855 | -0.18(-0.62%) |
Mar 19, 2018 | 28.64 | 28.72 | 28.28 | 28.60 | 1,942,016 | -0.25(-0.86%) |
Mar 16, 2018 | 28.60 | 28.89 | 28.56 | 28.85 | 2,639,004 | +0.23(+0.81%) |
Mar 15, 2018 | 28.57 | 28.74 | 28.44 | 28.62 | 1,539,444 | +0.10(+0.37%) |
Mar 14, 2018 | 28.44 | 28.63 | 28.38 | 28.52 | 2,281,976 | +0.10(+0.37%) |
Mar 13, 2018 | 28.51 | 28.62 | 28.33 | 28.41 | 2,561,498 | +0.07(+0.25%) |
Mar 12, 2018 | 28.26 | 28.41 | 28.11 | 28.34 | 2,019,465 | +0.06(+0.23%) |
Mar 09, 2018 | 27.92 | 28.28 | 27.68 | 28.28 | 2,090,172 | +0.61(+2.20%) |
Mar 08, 2018 | 27.44 | 27.71 | 27.32 | 27.67 | 1,313,557 | +0.26(+0.97%) |
Mar 07, 2018 | 27.42 | 27.00 | 27.40 | 2,005,611 | +0.22(+0.80%) | |
Mar 06, 2018 | 26.98 | 27.27 | 26.79 | 27.18 | 1,716,018 | +0.17(+0.62%) |
Mar 05, 2018 | 26.69 | 27.17 | 26.53 | 27.02 | 1,839,004 | +0.23(+0.87%) |
Mar 02, 2018 | 26.95 | 27.11 | 26.58 | 26.78 | 1,752,547 | -0.26(-0.95%) |