Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.48 | 30.53 | 30.11 | 30.23 | 2,425,932 | +0.83(+2.81%) |
May 30, 2018 | 29.15 | 29.48 | 29.09 | 29.40 | 759,042 | +0.54(+1.87%) |
May 29, 2018 | 28.95 | 29.18 | 28.73 | 28.86 | 978,202 | -0.98(-3.29%) |
May 25, 2018 | 29.84 | 29.84 | 29.84 | 0 | -0.32(-1.06%) | |
May 24, 2018 | 30.38 | 30.39 | 29.98 | 30.16 | 699,437 | -0.06(-0.19%) |
May 23, 2018 | 30.36 | 30.40 | 30.01 | 30.22 | 882,760 | -0.64(-2.07%) |
May 22, 2018 | 31.06 | 31.26 | 30.85 | 30.86 | 934,751 | -0.19(-0.61%) |
May 21, 2018 | 30.92 | 31.05 | 30.79 | 31.05 | 656,862 | +0.21(+0.69%) |
May 18, 2018 | 30.50 | 30.85 | 30.47 | 30.83 | 1,293,467 | +0.60(+1.97%) |
May 17, 2018 | 30.18 | 30.32 | 30.07 | 30.24 | 1,493,715 | +0.37(+1.23%) |
May 16, 2018 | 29.75 | 29.87 | 29.66 | 29.87 | 489,137 | +0.36(+1.22%) |
May 15, 2018 | 29.66 | 29.68 | 29.44 | 29.51 | 599,259 | -0.12(-0.41%) |
May 14, 2018 | 29.79 | 29.81 | 29.59 | 29.63 | 544,363 | -0.34(-1.15%) |
May 11, 2018 | 30.08 | 30.13 | 29.92 | 29.98 | 376,165 | -0.06(-0.19%) |
May 10, 2018 | 29.90 | 30.14 | 29.90 | 30.03 | 970,701 | -0.20(-0.65%) |
May 09, 2018 | 29.96 | 30.27 | 29.95 | 30.23 | 499,691 | +0.42(+1.40%) |
May 08, 2018 | 29.39 | 29.83 | 29.37 | 29.81 | 638,522 | +0.16(+0.55%) |
May 07, 2018 | 29.61 | 29.71 | 29.48 | 29.65 | 267,693 | +0.17(+0.58%) |
May 04, 2018 | 29.26 | 29.57 | 29.22 | 29.48 | 380,259 | +0.17(+0.59%) |
May 03, 2018 | 29.22 | 29.35 | 28.94 | 29.31 | 609,619 | +0.18(+0.62%) |
May 02, 2018 | 29.44 | 29.44 | 29.09 | 29.13 | 621,988 | +0.29(+0.99%) |
May 01, 2018 | 28.89 | 28.94 | 28.57 | 28.84 | 596,747 | -0.06(-0.20%) |
Apr 30, 2018 | 28.85 | 29.10 | 28.85 | 28.90 | 607,323 | -0.23(-0.79%) |
Apr 27, 2018 | 28.88 | 29.16 | 28.86 | 29.13 | 547,935 | +0.04(+0.14%) |
Apr 26, 2018 | 29.00 | 29.14 | 28.95 | 29.08 | 635,283 | +0.05(+0.17%) |
Apr 25, 2018 | 29.09 | 29.10 | 28.80 | 29.04 | 1,156,802 | +0.79(+2.81%) |
Apr 24, 2018 | 28.46 | 28.53 | 28.05 | 28.24 | 1,309,866 | -0.45(-1.57%) |
Apr 23, 2018 | 28.80 | 28.91 | 28.60 | 28.69 | 734,468 | -0.19(-0.65%) |
Apr 20, 2018 | 29.04 | 29.10 | 28.76 | 28.88 | 1,131,897 | +0.72(+2.55%) |
Apr 19, 2018 | 28.49 | 28.51 | 28.03 | 28.16 | 611,939 | -0.11(-0.38%) |
Apr 18, 2018 | 28.12 | 28.32 | 28.12 | 28.27 | 520,078 | +0.58(+2.10%) |
Apr 17, 2018 | 27.76 | 27.85 | 27.65 | 27.69 | 559,663 | -0.16(-0.59%) |
Apr 16, 2018 | 27.86 | 27.92 | 27.78 | 27.85 | 392,196 | +0.24(+0.86%) |
Apr 13, 2018 | 27.70 | 27.86 | 27.54 | 27.61 | 561,962 | -0.08(-0.29%) |
Apr 12, 2018 | 27.56 | 27.81 | 27.56 | 27.70 | 487,349 | +0.20(+0.74%) |
Apr 11, 2018 | 27.57 | 27.76 | 27.47 | 27.49 | 807,468 | -0.26(-0.94%) |
Apr 10, 2018 | 27.81 | 27.83 | 27.61 | 27.75 | 645,162 | +0.07(+0.27%) |
Apr 09, 2018 | 27.92 | 28.05 | 27.66 | 27.68 | 1,203,363 | -0.07(-0.24%) |
Apr 06, 2018 | 27.73 | 27.96 | 27.61 | 27.74 | 1,513,242 | -0.28(-0.99%) |
Apr 05, 2018 | 27.87 | 28.10 | 27.84 | 28.02 | 742,279 | +0.27(+0.97%) |
Apr 04, 2018 | 27.32 | 27.79 | 27.30 | 27.75 | 662,685 | -0.05(-0.18%) |
Apr 03, 2018 | 27.81 | 27.91 | 27.58 | 27.80 | 800,473 | +0.51(+1.89%) |
Apr 02, 2018 | 27.75 | 27.83 | 27.03 | 27.29 | 593,259 | -0.51(-1.85%) |
Mar 29, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.20(+0.71%) | |
Mar 28, 2018 | 27.97 | 27.98 | 27.54 | 27.61 | 1,778,031 | +0.42(+1.53%) |
Mar 27, 2018 | 27.64 | 27.74 | 27.12 | 27.19 | 773,261 | -0.45(-1.63%) |
Mar 26, 2018 | 27.79 | 27.86 | 27.19 | 27.64 | 802,058 | +0.15(+0.54%) |
Mar 23, 2018 | 27.51 | 27.76 | 27.37 | 27.49 | 1,280,796 | +0.15(+0.54%) |
Mar 22, 2018 | 27.62 | 27.65 | 27.34 | 27.34 | 635,074 | -0.57(-2.05%) |
Mar 21, 2018 | 27.96 | 28.13 | 27.88 | 27.92 | 486,406 | +0.02(+0.09%) |
Mar 20, 2018 | 27.74 | 28.10 | 27.74 | 27.89 | 636,067 | -0.23(-0.81%) |
Mar 19, 2018 | 28.25 | 28.26 | 27.84 | 28.12 | 777,987 | -0.25(-0.89%) |
Mar 16, 2018 | 28.34 | 28.58 | 28.32 | 28.37 | 441,317 | -0.04(-0.14%) |
Mar 15, 2018 | 28.18 | 28.58 | 28.17 | 28.41 | 827,004 | +0.20(+0.69%) |
Mar 14, 2018 | 28.57 | 28.63 | 28.12 | 28.22 | 692,416 | +0.33(+1.17%) |
Mar 13, 2018 | 28.03 | 28.13 | 27.84 | 27.89 | 464,296 | +0.03(+0.12%) |
Mar 12, 2018 | 27.92 | 28.00 | 27.77 | 27.86 | 601,443 | -0.02(-0.06%) |
Mar 09, 2018 | 27.83 | 28.01 | 27.78 | 27.88 | 858,614 | +0.09(+0.33%) |
Mar 08, 2018 | 27.75 | 27.90 | 27.59 | 27.78 | 687,956 | +0.18(+0.67%) |
Mar 07, 2018 | 27.43 | 27.60 | 542,827 | +0.13(+0.47%) | ||
Mar 06, 2018 | 27.69 | 27.69 | 27.36 | 27.47 | 772,169 | -0.11(-0.41%) |
Mar 05, 2018 | 27.21 | 27.70 | 27.16 | 27.58 | 1,141,423 | +0.50(+1.84%) |
Mar 02, 2018 | 26.81 | 27.13 | 26.64 | 27.09 | 1,101,307 | +0.14(+0.54%) |