Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.85 | 31.99 | 31.22 | 31.46 | 99,041 | -0.39(-1.21%) |
May 30, 2018 | 32.14 | 32.67 | 31.75 | 31.85 | 179,724 | -0.14(-0.45%) |
May 29, 2018 | 31.56 | 32.33 | 31.56 | 31.99 | 155,116 | +0.53(+1.69%) |
May 25, 2018 | 31.46 | 31.46 | 31.46 | 0 | +0.87(+2.84%) | |
May 24, 2018 | 30.73 | 30.78 | 30.44 | 30.59 | 94,899 | -0.14(-0.47%) |
May 23, 2018 | 30.49 | 30.83 | 30.44 | 30.73 | 68,007 | +0.29(+0.95%) |
May 22, 2018 | 30.73 | 30.78 | 30.35 | 30.44 | 51,165 | -0.24(-0.79%) |
May 21, 2018 | 30.93 | 30.93 | 30.49 | 30.69 | 47,000 | -0.14(-0.47%) |
May 18, 2018 | 30.40 | 30.93 | 30.40 | 30.83 | 112,571 | +0.48(+1.59%) |
May 17, 2018 | 30.49 | 30.69 | 30.35 | 30.35 | 64,930 | -0.34(-1.10%) |
May 16, 2018 | 30.44 | 31.00 | 30.44 | 30.69 | 88,208 | +0.34(+1.11%) |
May 15, 2018 | 30.49 | 30.73 | 29.96 | 30.35 | 84,476 | -0.14(-0.47%) |
May 14, 2018 | 30.73 | 30.73 | 30.35 | 30.49 | 57,865 | -0.19(-0.63%) |
May 11, 2018 | 30.83 | 30.88 | 30.25 | 30.68 | 88,118 | +0.00(+0.00%) |
May 10, 2018 | 30.20 | 31.02 | 30.01 | 30.68 | 128,466 | +0.53(+1.76%) |
May 09, 2018 | 29.87 | 30.25 | 29.43 | 30.16 | 146,183 | +0.39(+1.29%) |
May 08, 2018 | 29.58 | 29.82 | 29.26 | 29.77 | 129,871 | +0.29(+0.98%) |
May 07, 2018 | 28.85 | 29.82 | 28.66 | 29.48 | 214,810 | +0.77(+2.68%) |
May 04, 2018 | 29.91 | 29.91 | 28.28 | 28.71 | 214,657 | +0.34(+1.19%) |
May 03, 2018 | 28.90 | 29.05 | 28.28 | 28.37 | 121,847 | -0.63(-2.16%) |
May 02, 2018 | 29.05 | 29.05 | 28.52 | 29.00 | 89,915 | -0.14(-0.50%) |
May 01, 2018 | 28.57 | 29.14 | 28.32 | 29.14 | 70,386 | +0.39(+1.34%) |
Apr 30, 2018 | 28.81 | 28.81 | 28.42 | 28.76 | 91,200 | -0.05(-0.17%) |
Apr 27, 2018 | 28.90 | 29.00 | 28.76 | 28.81 | 68,552 | -0.14(-0.50%) |
Apr 26, 2018 | 29.00 | 29.24 | 28.81 | 28.95 | 77,375 | +0.05(+0.17%) |
Apr 25, 2018 | 28.81 | 28.95 | 28.71 | 28.90 | 87,061 | -0.05(-0.17%) |
Apr 24, 2018 | 29.19 | 29.29 | 28.81 | 28.95 | 32,673 | -0.14(-0.50%) |
Apr 23, 2018 | 29.24 | 29.24 | 29.00 | 29.10 | 72,643 | -0.05(-0.17%) |
Apr 20, 2018 | 29.38 | 29.55 | 29.00 | 29.14 | 46,520 | -0.29(-0.98%) |
Apr 19, 2018 | 29.34 | 29.58 | 29.24 | 29.43 | 47,319 | +0.10(+0.33%) |
Apr 18, 2018 | 29.19 | 29.67 | 29.10 | 29.34 | 52,583 | +0.14(+0.50%) |
Apr 17, 2018 | 28.42 | 29.34 | 28.42 | 29.19 | 68,971 | +0.87(+3.06%) |
Apr 16, 2018 | 27.99 | 28.42 | 27.86 | 28.32 | 172,895 | +0.29(+1.03%) |
Apr 13, 2018 | 28.08 | 28.42 | 27.89 | 28.04 | 43,035 | -0.05(-0.17%) |
Apr 12, 2018 | 28.37 | 28.71 | 27.99 | 28.08 | 41,672 | -0.19(-0.68%) |
Apr 11, 2018 | 28.08 | 28.42 | 28.08 | 28.28 | 45,981 | -0.05(-0.17%) |
Apr 10, 2018 | 28.66 | 28.66 | 28.04 | 28.32 | 112,548 | -0.14(-0.51%) |
Apr 09, 2018 | 28.66 | 28.85 | 28.37 | 28.47 | 82,513 | +0.00(+0.00%) |
Apr 06, 2018 | 28.61 | 29.29 | 28.28 | 28.47 | 78,057 | -0.24(-0.84%) |
Apr 05, 2018 | 28.28 | 28.85 | 27.94 | 28.71 | 164,540 | +0.63(+2.23%) |
Apr 04, 2018 | 27.84 | 28.28 | 27.84 | 28.08 | 97,300 | +0.05(+0.17%) |
Apr 03, 2018 | 27.79 | 28.18 | 27.65 | 28.04 | 110,689 | +0.34(+1.22%) |
Apr 02, 2018 | 28.23 | 28.37 | 27.51 | 27.70 | 117,703 | -0.43(-1.54%) |
Mar 29, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 28.18 | 28.52 | 28.08 | 28.13 | 103,036 | +0.00(+0.00%) |
Mar 27, 2018 | 28.42 | 28.42 | 27.99 | 28.13 | 129,514 | -0.19(-0.68%) |
Mar 26, 2018 | 28.47 | 29.14 | 28.13 | 28.32 | 95,930 | +0.14(+0.51%) |
Mar 23, 2018 | 28.61 | 28.66 | 28.13 | 28.18 | 91,652 | -0.39(-1.35%) |
Mar 22, 2018 | 28.76 | 29.19 | 28.57 | 28.57 | 112,888 | -0.34(-1.17%) |
Mar 21, 2018 | 28.18 | 29.02 | 28.13 | 28.90 | 74,172 | +0.72(+2.56%) |
Mar 20, 2018 | 28.42 | 28.76 | 28.13 | 28.18 | 77,547 | -0.10(-0.34%) |
Mar 19, 2018 | 28.37 | 28.95 | 27.92 | 28.28 | 84,234 | -0.19(-0.68%) |
Mar 16, 2018 | 28.28 | 28.69 | 28.13 | 28.47 | 177,875 | +0.24(+0.85%) |
Mar 15, 2018 | 28.81 | 29.37 | 28.23 | 28.23 | 75,362 | -0.48(-1.68%) |
Mar 14, 2018 | 29.24 | 29.24 | 28.57 | 28.71 | 63,242 | -0.39(-1.32%) |
Mar 13, 2018 | 29.63 | 29.67 | 29.00 | 29.10 | 46,200 | -0.39(-1.31%) |
Mar 12, 2018 | 29.10 | 29.48 | 28.93 | 29.48 | 102,661 | +0.43(+1.49%) |
Mar 09, 2018 | 28.90 | 29.10 | 28.71 | 29.05 | 55,499 | +0.29(+1.00%) |
Mar 08, 2018 | 29.19 | 29.43 | 28.52 | 28.76 | 81,184 | -0.43(-1.49%) |
Mar 07, 2018 | 28.90 | 29.24 | 28.29 | 29.19 | 47,193 | +0.10(+0.33%) |
Mar 06, 2018 | 29.19 | 29.29 | 28.71 | 29.10 | 43,888 | -0.10(-0.33%) |
Mar 05, 2018 | 28.57 | 29.34 | 28.57 | 29.19 | 71,258 | +0.58(+2.02%) |
Mar 02, 2018 | 28.18 | 28.95 | 28.18 | 28.61 | 70,567 | +0.29(+1.02%) |