Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.37 | 28.48 | 28.07 | 28.23 | 110,664 | -0.24(-0.84%) |
May 30, 2018 | 28.25 | 28.61 | 28.23 | 28.47 | 122,806 | +0.49(+1.75%) |
May 29, 2018 | 28.24 | 28.43 | 27.81 | 27.98 | 60,118 | -0.90(-3.12%) |
May 25, 2018 | 28.88 | 28.88 | 28.88 | 0 | -0.40(-1.37%) | |
May 24, 2018 | 29.19 | 29.49 | 29.12 | 29.28 | 24,817 | -0.06(-0.20%) |
May 23, 2018 | 29.28 | 29.34 | 29.13 | 29.34 | 44,066 | -0.38(-1.28%) |
May 22, 2018 | 29.81 | 29.83 | 29.72 | 29.72 | 375,042 | +0.02(+0.08%) |
May 21, 2018 | 29.69 | 29.75 | 29.62 | 29.70 | 26,454 | +0.14(+0.46%) |
May 18, 2018 | 29.72 | 29.75 | 29.50 | 29.56 | 34,451 | -0.12(-0.40%) |
May 17, 2018 | 29.74 | 29.76 | 29.61 | 29.68 | 21,013 | +0.13(+0.44%) |
May 16, 2018 | 29.66 | 29.72 | 29.50 | 29.55 | 47,263 | -0.21(-0.71%) |
May 15, 2018 | 29.64 | 29.96 | 29.64 | 29.76 | 56,515 | -0.19(-0.63%) |
May 14, 2018 | 30.08 | 30.08 | 29.88 | 29.95 | 37,109 | -0.06(-0.20%) |
May 11, 2018 | 30.03 | 30.04 | 29.92 | 30.01 | 86,525 | +0.03(+0.10%) |
May 10, 2018 | 29.90 | 29.99 | 29.74 | 29.98 | 49,479 | +0.31(+1.04%) |
May 09, 2018 | 29.86 | 29.86 | 29.58 | 29.67 | 37,504 | +0.02(+0.06%) |
May 08, 2018 | 29.58 | 29.71 | 29.57 | 29.65 | 81,360 | -0.12(-0.41%) |
May 07, 2018 | 29.75 | 29.87 | 29.75 | 29.77 | 21,040 | -0.07(-0.22%) |
May 04, 2018 | 29.66 | 29.93 | 29.39 | 29.84 | 73,810 | +0.08(+0.27%) |
May 03, 2018 | 29.75 | 29.78 | 29.48 | 29.76 | 93,132 | +0.11(+0.37%) |
May 02, 2018 | 29.79 | 29.84 | 29.64 | 29.65 | 32,598 | +0.08(+0.27%) |
May 01, 2018 | 29.80 | 29.80 | 29.29 | 29.57 | 18,335 | -0.13(-0.44%) |
Apr 30, 2018 | 29.74 | 29.81 | 29.65 | 29.70 | 41,507 | -0.12(-0.40%) |
Apr 27, 2018 | 29.83 | 29.83 | 29.64 | 29.82 | 31,256 | +0.06(+0.20%) |
Apr 26, 2018 | 29.64 | 29.80 | 29.59 | 29.76 | 34,475 | +0.13(+0.44%) |
Apr 25, 2018 | 29.69 | 29.69 | 29.50 | 29.63 | 27,142 | -0.12(-0.40%) |
Apr 24, 2018 | 30.35 | 30.35 | 29.63 | 29.75 | 43,871 | -0.18(-0.60%) |
Apr 23, 2018 | 30.01 | 30.13 | 29.88 | 29.93 | 15,991 | -0.02(-0.08%) |
Apr 20, 2018 | 30.32 | 30.80 | 29.90 | 29.95 | 44,577 | -0.27(-0.88%) |
Apr 19, 2018 | 30.15 | 30.53 | 30.06 | 30.22 | 50,662 | +0.11(+0.38%) |
Apr 18, 2018 | 30.08 | 30.14 | 30.08 | 30.11 | 27,251 | -0.01(-0.05%) |
Apr 17, 2018 | 30.13 | 30.14 | 30.07 | 30.12 | 34,876 | -0.02(-0.07%) |
Apr 16, 2018 | 30.14 | 30.14 | 30.07 | 30.14 | 40,405 | +0.01(+0.02%) |
Apr 13, 2018 | 30.10 | 30.14 | 30.07 | 30.13 | 71,000 | +0.07(+0.24%) |
Apr 12, 2018 | 30.07 | 30.14 | 30.06 | 30.06 | 38,391 | -0.05(-0.17%) |
Apr 11, 2018 | 30.14 | 30.14 | 30.05 | 30.11 | 97,335 | +0.02(+0.07%) |
Apr 10, 2018 | 30.14 | 30.14 | 30.05 | 30.09 | 27,596 | +0.03(+0.10%) |
Apr 09, 2018 | 30.12 | 30.12 | 30.05 | 30.06 | 19,640 | -0.07(-0.23%) |
Apr 06, 2018 | 30.13 | 30.13 | 30.06 | 30.13 | 86,480 | +0.01(+0.03%) |
Apr 05, 2018 | 30.12 | 30.13 | 30.10 | 30.12 | 76,679 | +0.00(+0.00%) |
Apr 04, 2018 | 30.11 | 30.12 | 30.05 | 30.12 | 79,208 | +0.01(+0.03%) |
Apr 03, 2018 | 30.08 | 30.12 | 30.05 | 30.11 | 142,935 | -0.01(-0.03%) |
Apr 02, 2018 | 30.12 | 31.33 | 30.05 | 30.12 | 91,899 | +0.04(+0.15%) |
Mar 29, 2018 | 30.08 | 30.08 | 30.08 | 0 | -0.03(-0.11%) | |
Mar 28, 2018 | 30.13 | 30.13 | 30.07 | 30.11 | 37,357 | +0.01(+0.03%) |
Mar 27, 2018 | 31.04 | 32.89 | 30.06 | 30.10 | 22,005 | -0.00(-0.01%) |
Mar 26, 2018 | 30.03 | 30.11 | 30.03 | 30.10 | 15,681 | +0.02(+0.08%) |
Mar 23, 2018 | 30.11 | 30.11 | 30.03 | 30.08 | 48,654 | -0.02(-0.07%) |
Mar 22, 2018 | 30.05 | 30.11 | 30.05 | 30.10 | 18,370 | +0.00(+0.01%) |
Mar 21, 2018 | 30.05 | 30.10 | 30.03 | 30.10 | 20,574 | -0.00(-0.01%) |
Mar 20, 2018 | 30.08 | 30.10 | 30.03 | 30.10 | 27,460 | +0.02(+0.06%) |
Mar 19, 2018 | 30.11 | 30.11 | 30.07 | 30.08 | 16,259 | -0.02(-0.05%) |
Mar 16, 2018 | 30.09 | 30.11 | 30.05 | 30.10 | 84,136 | -0.00(-0.01%) |
Mar 15, 2018 | 30.11 | 30.11 | 30.05 | 30.10 | 20,356 | +0.00(+0.00%) |
Mar 14, 2018 | 30.11 | 30.11 | 30.01 | 30.10 | 18,982 | +0.00(+0.00%) |
Mar 13, 2018 | 30.09 | 30.10 | 30.04 | 30.10 | 55,181 | +0.00(+0.00%) |
Mar 12, 2018 | 30.07 | 30.11 | 30.02 | 30.10 | 20,956 | +0.01(+0.02%) |
Mar 09, 2018 | 30.08 | 30.10 | 30.07 | 30.09 | 15,699 | -0.01(-0.02%) |
Mar 08, 2018 | 30.09 | 30.10 | 30.06 | 30.10 | 29,421 | +0.01(+0.03%) |
Mar 07, 2018 | 30.11 | 30.09 | 35,753 | -0.02(-0.07%) | ||
Mar 06, 2018 | 30.11 | 30.12 | 30.07 | 30.11 | 47,241 | -0.08(-0.26%) |
Mar 05, 2018 | 30.13 | 30.34 | 30.09 | 30.19 | 34,004 | -0.20(-0.66%) |
Mar 02, 2018 | 30.41 | 30.43 | 30.06 | 30.39 | 45,748 | -0.03(-0.09%) |