Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.72 | 29.85 | 29.40 | 29.56 | 359,660 | -0.12(-0.41%) |
May 30, 2018 | 29.13 | 29.93 | 29.13 | 29.68 | 490,799 | +0.61(+2.09%) |
May 29, 2018 | 29.41 | 29.41 | 28.97 | 29.08 | 343,714 | -0.36(-1.21%) |
May 25, 2018 | 29.43 | 29.43 | 29.43 | 0 | +0.14(+0.47%) | |
May 24, 2018 | 28.59 | 29.35 | 28.59 | 29.30 | 409,354 | +0.64(+2.23%) |
May 23, 2018 | 28.43 | 28.76 | 28.42 | 28.66 | 371,362 | +0.16(+0.54%) |
May 22, 2018 | 28.71 | 28.80 | 28.47 | 28.50 | 405,508 | +0.05(+0.18%) |
May 21, 2018 | 28.35 | 28.53 | 28.35 | 28.45 | 352,250 | +0.30(+1.07%) |
May 18, 2018 | 28.21 | 28.27 | 28.08 | 28.15 | 569,611 | -0.13(-0.46%) |
May 17, 2018 | 28.56 | 28.75 | 28.28 | 28.28 | 337,172 | -0.25(-0.88%) |
May 16, 2018 | 28.37 | 28.70 | 28.32 | 28.53 | 332,013 | +0.08(+0.27%) |
May 15, 2018 | 28.35 | 28.73 | 28.18 | 28.45 | 577,102 | -0.05(-0.18%) |
May 14, 2018 | 28.92 | 29.19 | 28.44 | 28.50 | 290,821 | -0.15(-0.51%) |
May 11, 2018 | 28.76 | 28.82 | 27.54 | 28.65 | 924,848 | -0.73(-2.47%) |
May 10, 2018 | 29.27 | 29.72 | 29.08 | 29.37 | 792,675 | +0.20(+0.68%) |
May 09, 2018 | 29.23 | 29.29 | 28.81 | 29.17 | 434,235 | +0.09(+0.30%) |
May 08, 2018 | 28.92 | 29.30 | 28.55 | 29.09 | 530,455 | +0.22(+0.78%) |
May 07, 2018 | 28.79 | 29.05 | 28.66 | 28.86 | 277,756 | +0.00(+0.00%) |
May 04, 2018 | 28.36 | 28.99 | 28.27 | 28.86 | 222,968 | +0.48(+1.70%) |
May 03, 2018 | 28.30 | 28.50 | 28.08 | 28.38 | 258,243 | +0.03(+0.12%) |
May 02, 2018 | 28.30 | 28.59 | 28.16 | 28.35 | 291,923 | +0.05(+0.18%) |
May 01, 2018 | 28.12 | 28.40 | 27.81 | 28.29 | 379,982 | +0.04(+0.15%) |
Apr 30, 2018 | 28.57 | 28.98 | 28.22 | 28.25 | 458,277 | -0.22(-0.76%) |
Apr 27, 2018 | 28.10 | 28.53 | 28.08 | 28.47 | 274,748 | +0.34(+1.20%) |
Apr 26, 2018 | 28.20 | 28.21 | 27.78 | 28.13 | 250,699 | +0.04(+0.15%) |
Apr 25, 2018 | 28.32 | 28.32 | 27.85 | 28.09 | 394,587 | -0.26(-0.91%) |
Apr 24, 2018 | 28.69 | 28.82 | 28.17 | 28.35 | 304,634 | -0.16(-0.58%) |
Apr 23, 2018 | 28.20 | 28.54 | 27.97 | 28.51 | 400,768 | +0.37(+1.32%) |
Apr 20, 2018 | 28.32 | 28.42 | 28.03 | 28.14 | 267,319 | -0.31(-1.09%) |
Apr 19, 2018 | 28.75 | 28.85 | 28.12 | 28.45 | 439,001 | -0.44(-1.52%) |
Apr 18, 2018 | 28.80 | 29.07 | 28.70 | 28.89 | 385,948 | +0.10(+0.36%) |
Apr 17, 2018 | 28.83 | 28.87 | 28.63 | 28.79 | 246,480 | +0.05(+0.18%) |
Apr 16, 2018 | 28.66 | 28.79 | 28.49 | 28.73 | 307,500 | +0.18(+0.63%) |
Apr 13, 2018 | 28.60 | 28.67 | 28.42 | 28.55 | 572,442 | -0.01(-0.03%) |
Apr 12, 2018 | 28.32 | 28.67 | 28.22 | 28.56 | 339,503 | +0.38(+1.35%) |
Apr 11, 2018 | 28.27 | 28.29 | 27.92 | 28.18 | 316,839 | -0.18(-0.64%) |
Apr 10, 2018 | 28.49 | 28.63 | 28.06 | 28.36 | 690,996 | +0.39(+1.39%) |
Apr 09, 2018 | 27.64 | 28.41 | 27.48 | 27.97 | 883,273 | +0.66(+2.43%) |
Apr 06, 2018 | 27.52 | 27.78 | 27.11 | 27.31 | 621,756 | -0.49(-1.77%) |
Apr 05, 2018 | 28.10 | 28.48 | 27.71 | 27.80 | 495,997 | -0.05(-0.19%) |
Apr 04, 2018 | 27.29 | 27.99 | 27.25 | 27.85 | 780,853 | +0.25(+0.91%) |
Apr 03, 2018 | 26.99 | 27.66 | 26.96 | 27.60 | 561,581 | +0.80(+3.00%) |
Apr 02, 2018 | 27.16 | 27.25 | 26.71 | 26.80 | 1,257,639 | -0.36(-1.33%) |
Mar 29, 2018 | 27.16 | 27.16 | 27.16 | 0 | +0.18(+0.67%) | |
Mar 28, 2018 | 26.71 | 27.02 | 26.59 | 26.98 | 520,450 | +0.17(+0.64%) |
Mar 27, 2018 | 26.65 | 27.15 | 26.63 | 26.81 | 1,134,097 | +0.15(+0.55%) |
Mar 26, 2018 | 26.46 | 26.72 | 26.21 | 26.66 | 866,070 | +0.58(+2.22%) |
Mar 23, 2018 | 26.63 | 26.85 | 25.97 | 26.08 | 671,318 | -0.54(-2.04%) |
Mar 22, 2018 | 27.50 | 27.50 | 26.59 | 26.63 | 613,727 | -1.05(-3.80%) |
Mar 21, 2018 | 27.46 | 28.11 | 27.41 | 27.68 | 615,072 | +0.29(+1.07%) |
Mar 20, 2018 | 27.28 | 27.53 | 27.16 | 27.39 | 492,035 | +0.18(+0.67%) |
Mar 19, 2018 | 27.64 | 27.70 | 27.11 | 27.21 | 688,199 | -0.56(-2.02%) |
Mar 16, 2018 | 27.89 | 27.91 | 27.56 | 27.77 | 890,034 | -0.06(-0.22%) |
Mar 15, 2018 | 28.42 | 28.42 | 27.77 | 27.83 | 868,113 | -0.51(-1.80%) |
Mar 14, 2018 | 28.76 | 28.81 | 28.27 | 28.34 | 404,779 | -0.37(-1.29%) |
Mar 13, 2018 | 29.00 | 29.07 | 28.61 | 28.71 | 467,704 | -0.09(-0.33%) |
Mar 12, 2018 | 28.74 | 28.88 | 28.55 | 28.80 | 618,391 | +0.15(+0.51%) |
Mar 09, 2018 | 28.77 | 29.01 | 28.59 | 28.66 | 1,653,908 | +0.00(+0.00%) |
Mar 08, 2018 | 28.94 | 29.22 | 28.39 | 28.66 | 615,245 | +0.02(+0.06%) |
Mar 07, 2018 | 28.73 | 27.74 | 28.64 | 966,323 | +0.56(+2.00%) | |
Mar 06, 2018 | 27.91 | 28.12 | 27.83 | 28.08 | 1,137,854 | +0.22(+0.77%) |
Mar 05, 2018 | 27.91 | 28.11 | 27.69 | 27.86 | 1,301,987 | -0.18(-0.65%) |
Mar 02, 2018 | 27.67 | 28.15 | 27.61 | 28.04 | 1,867,925 | +0.28(+1.03%) |