Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.37 | 29.42 | 28.97 | 29.18 | 853,704 | -0.09(-0.31%) |
May 30, 2018 | 28.98 | 29.37 | 28.73 | 29.26 | 698,960 | +0.38(+1.30%) |
May 29, 2018 | 28.87 | 28.98 | 28.42 | 28.89 | 425,182 | -0.11(-0.37%) |
May 25, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 28.95 | 29.09 | 28.61 | 28.99 | 396,080 | +0.00(+0.00%) |
May 23, 2018 | 28.86 | 29.10 | 28.76 | 28.99 | 324,138 | +0.10(+0.34%) |
May 22, 2018 | 28.78 | 29.00 | 28.61 | 28.89 | 555,580 | +0.12(+0.40%) |
May 21, 2018 | 28.94 | 29.03 | 28.59 | 28.77 | 395,854 | -0.04(-0.16%) |
May 18, 2018 | 28.92 | 29.17 | 28.76 | 28.82 | 489,430 | -0.02(-0.06%) |
May 17, 2018 | 28.52 | 28.89 | 28.48 | 28.84 | 494,204 | +0.25(+0.88%) |
May 16, 2018 | 28.74 | 28.92 | 28.50 | 28.59 | 609,621 | -0.09(-0.31%) |
May 15, 2018 | 28.50 | 28.68 | 28.34 | 28.67 | 910,204 | -0.11(-0.37%) |
May 14, 2018 | 28.80 | 29.07 | 28.59 | 28.78 | 591,466 | -0.02(-0.06%) |
May 11, 2018 | 28.58 | 28.98 | 27.84 | 28.80 | 656,527 | +0.25(+0.88%) |
May 10, 2018 | 27.75 | 28.94 | 27.75 | 28.55 | 706,673 | +0.76(+2.74%) |
May 09, 2018 | 27.63 | 28.22 | 27.47 | 27.79 | 1,612,543 | +0.32(+1.17%) |
May 08, 2018 | 27.49 | 28.46 | 25.77 | 27.47 | 2,974,987 | -0.77(-2.72%) |
May 07, 2018 | 29.06 | 29.43 | 28.18 | 28.24 | 1,371,277 | -0.77(-2.65%) |
May 04, 2018 | 28.78 | 29.43 | 28.56 | 29.01 | 696,920 | +0.19(+0.65%) |
May 03, 2018 | 29.23 | 29.98 | 28.58 | 28.82 | 727,403 | -0.44(-1.50%) |
May 02, 2018 | 29.17 | 29.43 | 28.83 | 29.26 | 716,441 | +0.05(+0.18%) |
May 01, 2018 | 29.51 | 29.51 | 28.87 | 29.20 | 621,692 | -0.30(-1.03%) |
Apr 30, 2018 | 29.89 | 30.04 | 29.49 | 29.51 | 258,023 | -0.41(-1.38%) |
Apr 27, 2018 | 29.43 | 29.96 | 29.36 | 29.92 | 478,794 | +0.50(+1.70%) |
Apr 26, 2018 | 29.72 | 30.07 | 29.32 | 29.42 | 372,260 | -0.24(-0.81%) |
Apr 25, 2018 | 29.18 | 29.70 | 28.93 | 29.66 | 359,654 | +0.38(+1.28%) |
Apr 24, 2018 | 29.26 | 29.57 | 29.03 | 29.28 | 411,623 | +0.09(+0.31%) |
Apr 23, 2018 | 29.24 | 29.52 | 29.06 | 29.19 | 1,019,190 | +0.02(+0.06%) |
Apr 20, 2018 | 29.48 | 29.77 | 29.04 | 29.18 | 668,858 | -0.19(-0.64%) |
Apr 19, 2018 | 29.51 | 29.86 | 29.26 | 29.36 | 885,250 | -0.21(-0.73%) |
Apr 18, 2018 | 29.39 | 29.92 | 28.42 | 29.58 | 1,693,920 | +0.25(+0.85%) |
Apr 17, 2018 | 28.35 | 29.66 | 28.18 | 29.33 | 1,515,493 | +1.19(+4.23%) |
Apr 16, 2018 | 27.47 | 28.35 | 27.32 | 28.14 | 1,061,913 | +0.77(+2.81%) |
Apr 13, 2018 | 27.76 | 27.93 | 27.34 | 27.37 | 444,609 | -0.34(-1.23%) |
Apr 12, 2018 | 27.84 | 28.09 | 27.34 | 27.71 | 951,317 | +0.07(+0.26%) |
Apr 11, 2018 | 27.74 | 27.84 | 27.36 | 27.64 | 1,457,734 | -0.26(-0.93%) |
Apr 10, 2018 | 27.89 | 28.28 | 27.60 | 27.90 | 570,069 | +0.26(+0.94%) |
Apr 09, 2018 | 28.12 | 28.15 | 27.59 | 27.64 | 634,979 | -0.32(-1.15%) |
Apr 06, 2018 | 27.79 | 27.96 | 467,243 | -0.47(-1.67%) | ||
Apr 05, 2018 | 28.07 | 28.58 | 27.77 | 28.43 | 511,721 | +0.56(+2.02%) |
Apr 04, 2018 | 27.39 | 28.03 | 27.31 | 27.87 | 452,554 | +0.21(+0.78%) |
Apr 03, 2018 | 27.58 | 27.77 | 27.37 | 27.65 | 567,074 | +0.13(+0.49%) |
Apr 02, 2018 | 28.03 | 28.13 | 27.28 | 27.52 | 433,094 | -0.48(-1.72%) |
Mar 29, 2018 | 28.00 | 28.00 | 28.00 | 0 | -0.03(-0.10%) | |
Mar 28, 2018 | 27.94 | 28.24 | 27.08 | 28.03 | 454,489 | +0.08(+0.29%) |
Mar 27, 2018 | 28.28 | 29.49 | 27.44 | 27.95 | 440,994 | -0.19(-0.67%) |
Mar 26, 2018 | 28.10 | 28.17 | 26.89 | 28.14 | 302,354 | +0.21(+0.77%) |
Mar 23, 2018 | 28.49 | 28.85 | 27.85 | 27.92 | 347,544 | -0.53(-1.85%) |
Mar 22, 2018 | 28.77 | 29.47 | 28.41 | 28.45 | 614,207 | -0.66(-2.27%) |
Mar 21, 2018 | 29.05 | 29.64 | 28.25 | 29.11 | 785,652 | +0.13(+0.46%) |
Mar 20, 2018 | 29.57 | 29.74 | 28.81 | 28.98 | 1,310,526 | -0.58(-1.97%) |
Mar 19, 2018 | 29.88 | 29.88 | 29.34 | 29.56 | 365,290 | -0.30(-1.02%) |
Mar 16, 2018 | 29.86 | 29.92 | 29.60 | 29.86 | 653,309 | -0.05(-0.18%) |
Mar 15, 2018 | 30.53 | 30.53 | 29.91 | 29.92 | 644,589 | -0.47(-1.56%) |
Mar 14, 2018 | 30.70 | 31.12 | 30.26 | 30.39 | 933,999 | -0.38(-1.22%) |
Mar 13, 2018 | 31.33 | 31.39 | 30.70 | 30.77 | 450,106 | -0.48(-1.55%) |
Mar 12, 2018 | 30.85 | 31.39 | 30.61 | 31.25 | 531,467 | +0.31(+1.01%) |
Mar 09, 2018 | 30.53 | 31.07 | 30.08 | 30.94 | 376,346 | +0.47(+1.53%) |
Mar 08, 2018 | 30.68 | 30.99 | 30.37 | 30.47 | 412,163 | -0.07(-0.23%) |
Mar 07, 2018 | 30.78 | 30.54 | 606,275 | -0.26(-0.84%) | ||
Mar 06, 2018 | 30.38 | 30.85 | 30.18 | 30.80 | 762,999 | +0.57(+1.89%) |
Mar 05, 2018 | 29.64 | 30.30 | 29.37 | 30.23 | 812,908 | +0.50(+1.68%) |
Mar 02, 2018 | 28.92 | 29.80 | 28.22 | 29.73 | 688,259 | +0.72(+2.50%) |