Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.14 | 30.30 | 30.03 | 30.23 | 889,520 | -0.02(-0.05%) |
May 30, 2018 | 29.65 | 30.36 | 29.59 | 30.25 | 1,373,005 | +0.63(+2.12%) |
May 29, 2018 | 29.45 | 29.74 | 29.41 | 29.62 | 983,640 | +0.04(+0.13%) |
May 25, 2018 | 29.58 | 29.58 | 29.58 | 0 | +0.08(+0.27%) | |
May 24, 2018 | 29.70 | 29.77 | 29.36 | 29.50 | 890,499 | -0.15(-0.50%) |
May 23, 2018 | 29.11 | 29.72 | 29.11 | 29.65 | 799,672 | +0.55(+1.89%) |
May 22, 2018 | 29.09 | 29.31 | 29.00 | 29.10 | 1,136,875 | +0.04(+0.14%) |
May 21, 2018 | 29.02 | 29.15 | 28.71 | 29.06 | 1,250,974 | +0.20(+0.71%) |
May 18, 2018 | 29.01 | 29.17 | 28.78 | 28.86 | 910,586 | -0.07(-0.24%) |
May 17, 2018 | 29.09 | 29.32 | 28.89 | 28.93 | 666,224 | -0.19(-0.65%) |
May 16, 2018 | 29.52 | 29.54 | 29.05 | 29.11 | 1,357,739 | -0.33(-1.12%) |
May 15, 2018 | 29.73 | 29.89 | 29.38 | 29.44 | 1,266,529 | -0.50(-1.68%) |
May 14, 2018 | 30.33 | 30.47 | 29.84 | 29.95 | 743,602 | -0.46(-1.50%) |
May 11, 2018 | 30.63 | 30.68 | 30.37 | 30.40 | 540,944 | -0.13(-0.44%) |
May 10, 2018 | 30.45 | 30.58 | 30.31 | 30.54 | 769,432 | +0.31(+1.01%) |
May 09, 2018 | 30.14 | 30.31 | 29.79 | 30.23 | 1,314,446 | -0.02(-0.08%) |
May 08, 2018 | 30.47 | 30.53 | 30.18 | 30.25 | 892,445 | -0.19(-0.62%) |
May 07, 2018 | 30.40 | 30.53 | 30.27 | 30.44 | 846,863 | +0.17(+0.57%) |
May 04, 2018 | 29.88 | 30.36 | 29.83 | 30.27 | 896,518 | +0.40(+1.34%) |
May 03, 2018 | 29.52 | 29.95 | 29.51 | 29.87 | 1,057,875 | +0.24(+0.80%) |
May 02, 2018 | 29.62 | 29.79 | 29.08 | 29.63 | 1,186,062 | -0.15(-0.50%) |
May 01, 2018 | 29.27 | 29.78 | 29.12 | 29.78 | 1,163,559 | +0.51(+1.74%) |
Apr 30, 2018 | 29.57 | 29.73 | 29.23 | 29.27 | 859,794 | -0.24(-0.80%) |
Apr 27, 2018 | 29.15 | 29.68 | 29.15 | 29.51 | 745,200 | +0.31(+1.08%) |
Apr 26, 2018 | 28.82 | 29.37 | 28.77 | 29.19 | 935,673 | +0.45(+1.56%) |
Apr 25, 2018 | 28.56 | 28.86 | 28.46 | 28.75 | 1,173,295 | +0.05(+0.16%) |
Apr 24, 2018 | 28.39 | 28.71 | 28.27 | 28.70 | 1,315,887 | +0.35(+1.22%) |
Apr 23, 2018 | 28.41 | 28.41 | 28.11 | 28.35 | 1,432,127 | -0.03(-0.11%) |
Apr 20, 2018 | 28.24 | 28.48 | 28.09 | 28.38 | 1,813,193 | +0.26(+0.92%) |
Apr 19, 2018 | 28.34 | 28.36 | 27.88 | 28.12 | 754,905 | -0.27(-0.94%) |
Apr 18, 2018 | 28.54 | 28.69 | 28.36 | 28.39 | 822,496 | -0.18(-0.63%) |
Apr 17, 2018 | 28.33 | 28.82 | 28.24 | 28.57 | 1,073,934 | +0.31(+1.11%) |
Apr 16, 2018 | 28.15 | 28.38 | 27.94 | 28.26 | 899,593 | +0.13(+0.47%) |
Apr 13, 2018 | 27.81 | 28.14 | 27.72 | 28.12 | 965,792 | +0.35(+1.24%) |
Apr 12, 2018 | 28.01 | 28.01 | 27.63 | 27.78 | 1,081,390 | -0.13(-0.45%) |
Apr 11, 2018 | 27.85 | 28.14 | 27.78 | 27.91 | 1,303,266 | -0.08(-0.28%) |
Apr 10, 2018 | 28.04 | 28.09 | 27.81 | 27.98 | 1,567,432 | +0.15(+0.54%) |
Apr 09, 2018 | 28.18 | 28.22 | 27.83 | 27.83 | 1,134,472 | -0.28(-1.01%) |
Apr 06, 2018 | 28.33 | 28.52 | 27.91 | 28.12 | 961,445 | -0.27(-0.97%) |
Apr 05, 2018 | 28.56 | 28.56 | 28.14 | 28.39 | 802,571 | -0.11(-0.39%) |
Apr 04, 2018 | 28.16 | 28.54 | 28.01 | 28.50 | 1,266,988 | +0.16(+0.55%) |
Apr 03, 2018 | 28.15 | 28.47 | 28.01 | 28.34 | 1,684,105 | +0.27(+0.98%) |
Apr 02, 2018 | 28.79 | 28.84 | 27.87 | 28.07 | 1,482,632 | -0.80(-2.77%) |
Mar 29, 2018 | 28.87 | 28.87 | 28.87 | 0 | -0.02(-0.05%) | |
Mar 28, 2018 | 28.36 | 28.89 | 28.36 | 28.89 | 844,391 | +0.75(+2.65%) |
Mar 27, 2018 | 28.03 | 28.60 | 27.70 | 28.14 | 887,903 | +0.10(+0.36%) |
Mar 26, 2018 | 27.94 | 28.12 | 27.74 | 28.04 | 707,334 | +0.38(+1.38%) |
Mar 23, 2018 | 28.33 | 28.48 | 27.61 | 27.66 | 836,102 | -0.70(-2.48%) |
Mar 22, 2018 | 28.51 | 28.95 | 28.35 | 28.36 | 883,997 | -0.29(-1.01%) |
Mar 21, 2018 | 28.81 | 28.88 | 28.44 | 28.65 | 811,871 | -0.14(-0.49%) |
Mar 20, 2018 | 29.22 | 29.42 | 28.63 | 28.79 | 1,252,406 | -0.47(-1.60%) |
Mar 19, 2018 | 29.56 | 29.56 | 29.07 | 29.26 | 743,635 | -0.35(-1.19%) |
Mar 16, 2018 | 29.17 | 29.65 | 29.09 | 29.61 | 1,299,909 | +0.50(+1.72%) |
Mar 15, 2018 | 29.25 | 29.33 | 28.98 | 29.11 | 828,353 | -0.05(-0.19%) |
Mar 14, 2018 | 29.11 | 29.44 | 29.00 | 29.16 | 815,791 | +0.06(+0.21%) |
Mar 13, 2018 | 29.40 | 29.66 | 29.05 | 29.10 | 1,012,036 | -0.18(-0.61%) |
Mar 12, 2018 | 29.23 | 29.52 | 29.12 | 29.28 | 1,121,385 | +0.04(+0.13%) |
Mar 09, 2018 | 28.98 | 29.25 | 28.85 | 29.24 | 951,215 | +0.23(+0.81%) |
Mar 08, 2018 | 29.21 | 29.24 | 28.92 | 29.01 | 794,011 | -0.07(-0.24%) |
Mar 07, 2018 | 29.15 | 29.08 | 926,133 | +0.24(+0.84%) | ||
Mar 06, 2018 | 28.44 | 28.90 | 28.29 | 28.83 | 904,588 | +0.39(+1.37%) |
Mar 05, 2018 | 27.96 | 28.60 | 27.96 | 28.44 | 814,927 | +0.28(+1.00%) |
Mar 02, 2018 | 28.02 | 28.19 | 27.69 | 28.16 | 675,297 | +0.09(+0.33%) |