Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.21 | 30.05 | 29.00 | 29.24 | 4,462,457 | -0.15(-0.51%) |
May 30, 2018 | 28.21 | 29.66 | 28.17 | 29.39 | 3,531,794 | +1.49(+5.34%) |
May 29, 2018 | 27.52 | 28.19 | 27.47 | 27.90 | 3,431,199 | -0.11(-0.39%) |
May 25, 2018 | 28.01 | 28.01 | 28.01 | 0 | -1.16(-3.98%) | |
May 24, 2018 | 29.00 | 29.50 | 28.63 | 29.17 | 2,617,501 | -0.26(-0.88%) |
May 23, 2018 | 29.53 | 29.78 | 28.98 | 29.43 | 3,270,317 | -0.29(-0.98%) |
May 22, 2018 | 30.28 | 30.98 | 29.58 | 29.72 | 3,673,397 | -0.43(-1.43%) |
May 21, 2018 | 29.36 | 30.28 | 29.22 | 30.15 | 2,709,664 | +1.16(+4.00%) |
May 18, 2018 | 29.34 | 29.46 | 28.92 | 28.99 | 2,272,317 | -0.35(-1.19%) |
May 17, 2018 | 29.32 | 29.66 | 29.08 | 29.34 | 3,581,289 | +0.39(+1.35%) |
May 16, 2018 | 29.07 | 29.09 | 28.62 | 28.95 | 2,600,138 | -0.16(-0.55%) |
May 15, 2018 | 28.68 | 29.13 | 28.27 | 29.11 | 3,156,085 | +0.43(+1.50%) |
May 14, 2018 | 28.16 | 28.90 | 28.06 | 28.68 | 2,960,842 | +0.73(+2.61%) |
May 11, 2018 | 28.10 | 28.33 | 27.80 | 27.95 | 2,008,866 | -0.14(-0.50%) |
May 10, 2018 | 28.20 | 28.43 | 27.66 | 28.09 | 3,155,506 | -0.10(-0.35%) |
May 09, 2018 | 28.48 | 29.27 | 28.05 | 28.19 | 4,761,194 | +0.32(+1.15%) |
May 08, 2018 | 27.26 | 27.89 | 26.45 | 27.87 | 5,503,829 | +0.53(+1.94%) |
May 07, 2018 | 27.67 | 28.16 | 27.03 | 27.34 | 5,019,413 | +0.00(+0.00%) |
May 04, 2018 | 26.89 | 27.42 | 26.55 | 27.34 | 6,143,208 | +0.46(+1.71%) |
May 03, 2018 | 27.68 | 28.00 | 26.69 | 26.88 | 4,733,720 | -1.01(-3.62%) |
May 02, 2018 | 29.53 | 29.54 | 27.06 | 27.89 | 9,115,217 | -2.19(-7.28%) |
May 01, 2018 | 29.51 | 30.32 | 29.30 | 30.08 | 4,981,953 | +0.28(+0.94%) |
Apr 30, 2018 | 29.50 | 30.38 | 29.43 | 29.80 | 5,101,508 | +0.24(+0.81%) |
Apr 27, 2018 | 29.45 | 29.82 | 29.15 | 29.56 | 3,077,026 | +0.01(+0.03%) |
Apr 26, 2018 | 29.51 | 29.58 | 29.05 | 29.55 | 2,865,747 | +0.17(+0.58%) |
Apr 25, 2018 | 28.30 | 29.52 | 27.96 | 29.38 | 4,461,424 | +0.96(+3.38%) |
Apr 24, 2018 | 28.56 | 28.75 | 27.99 | 28.42 | 3,423,374 | +0.05(+0.18%) |
Apr 23, 2018 | 27.73 | 28.56 | 27.58 | 28.37 | 2,880,313 | +0.46(+1.65%) |
Apr 20, 2018 | 27.91 | 28.08 | 27.29 | 27.91 | 3,256,744 | -0.20(-0.71%) |
Apr 19, 2018 | 28.13 | 28.31 | 27.52 | 28.11 | 4,296,015 | +0.22(+0.79%) |
Apr 18, 2018 | 27.01 | 28.37 | 26.93 | 27.89 | 6,332,310 | +1.55(+5.88%) |
Apr 17, 2018 | 25.87 | 26.48 | 25.64 | 26.34 | 2,988,975 | +0.34(+1.31%) |
Apr 16, 2018 | 25.80 | 26.06 | 25.59 | 26.00 | 3,431,100 | +0.11(+0.42%) |
Apr 13, 2018 | 26.11 | 26.38 | 25.82 | 25.89 | 4,059,237 | -0.12(-0.46%) |
Apr 12, 2018 | 26.62 | 26.66 | 25.48 | 26.01 | 6,007,327 | -0.61(-2.29%) |
Apr 11, 2018 | 25.93 | 26.80 | 25.80 | 26.62 | 4,715,834 | +0.69(+2.66%) |
Apr 10, 2018 | 24.89 | 26.33 | 24.89 | 25.93 | 5,832,852 | +1.48(+6.05%) |
Apr 09, 2018 | 24.42 | 25.04 | 24.25 | 24.45 | 3,923,654 | +0.20(+0.82%) |
Apr 06, 2018 | 24.45 | 24.88 | 23.79 | 24.25 | 4,231,750 | -0.41(-1.66%) |
Apr 05, 2018 | 24.01 | 24.95 | 23.94 | 24.66 | 4,398,162 | +0.85(+3.57%) |
Apr 04, 2018 | 23.69 | 24.02 | 23.48 | 23.81 | 3,979,430 | -0.53(-2.18%) |
Apr 03, 2018 | 23.75 | 24.36 | 23.24 | 24.34 | 3,662,884 | +0.76(+3.22%) |
Apr 02, 2018 | 24.28 | 24.28 | 23.02 | 23.58 | 4,103,113 | -0.84(-3.44%) |
Mar 29, 2018 | 24.42 | 24.42 | 24.42 | 0 | +1.01(+4.31%) | |
Mar 28, 2018 | 23.81 | 24.09 | 23.25 | 23.41 | 3,358,532 | -0.26(-1.10%) |
Mar 27, 2018 | 24.67 | 24.96 | 23.52 | 23.67 | 4,423,416 | -0.96(-3.90%) |
Mar 26, 2018 | 24.71 | 24.82 | 24.09 | 24.63 | 6,034,184 | +0.27(+1.11%) |
Mar 23, 2018 | 24.39 | 25.29 | 24.12 | 24.36 | 5,351,639 | +0.10(+0.41%) |
Mar 22, 2018 | 24.52 | 24.87 | 24.24 | 24.26 | 5,994,826 | -0.54(-2.18%) |
Mar 21, 2018 | 23.59 | 25.04 | 23.54 | 24.80 | 6,133,832 | +1.40(+5.98%) |
Mar 20, 2018 | 23.38 | 23.88 | 23.35 | 23.40 | 3,640,184 | +0.24(+1.04%) |
Mar 19, 2018 | 23.93 | 24.16 | 23.02 | 23.16 | 4,676,057 | -1.11(-4.57%) |
Mar 16, 2018 | 23.89 | 24.68 | 23.64 | 24.27 | 6,411,568 | +0.50(+2.10%) |
Mar 15, 2018 | 23.72 | 24.20 | 23.58 | 23.77 | 4,615,244 | +0.23(+0.98%) |
Mar 14, 2018 | 23.52 | 23.81 | 23.42 | 23.54 | 3,185,820 | +0.04(+0.17%) |
Mar 13, 2018 | 23.42 | 23.81 | 23.30 | 23.50 | 4,011,706 | +0.20(+0.86%) |
Mar 12, 2018 | 23.31 | 23.66 | 23.15 | 23.30 | 2,957,627 | -0.07(-0.30%) |
Mar 09, 2018 | 23.81 | 23.93 | 23.26 | 23.37 | 3,630,249 | -0.14(-0.60%) |
Mar 08, 2018 | 23.10 | 23.61 | 22.95 | 23.51 | 4,105,783 | +0.57(+2.48%) |
Mar 07, 2018 | 23.63 | 22.72 | 22.94 | 5,421,471 | -0.26(-1.12%) | |
Mar 06, 2018 | 24.67 | 24.71 | 23.17 | 23.20 | 5,569,449 | -1.18(-4.84%) |
Mar 05, 2018 | 24.62 | 23.88 | 24.38 | 3,728,369 | +0.42(+1.75%) | |
Mar 02, 2018 | 23.30 | 24.01 | 23.05 | 23.96 | 3,771,395 | +0.61(+2.61%) |