Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.87 | 29.94 | 29.58 | 29.63 | 477,783 | -0.27(-0.89%) |
May 30, 2018 | 29.68 | 29.97 | 29.65 | 29.90 | 617,735 | +0.39(+1.31%) |
May 29, 2018 | 29.69 | 29.77 | 29.37 | 29.51 | 820,736 | -0.40(-1.32%) |
May 25, 2018 | 29.91 | 29.91 | 29.91 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 29.93 | 29.97 | 29.69 | 29.91 | 498,192 | -0.06(-0.20%) |
May 23, 2018 | 29.79 | 29.98 | 29.75 | 29.97 | 921,568 | +0.08(+0.26%) |
May 22, 2018 | 30.05 | 30.08 | 29.85 | 29.89 | 1,595,234 | -0.09(-0.29%) |
May 21, 2018 | 29.93 | 30.04 | 29.91 | 29.98 | 462,620 | +0.22(+0.75%) |
May 18, 2018 | 29.78 | 29.80 | 29.70 | 29.75 | 450,882 | -0.03(-0.12%) |
May 17, 2018 | 29.81 | 29.90 | 29.72 | 29.79 | 448,848 | -0.03(-0.09%) |
May 16, 2018 | 29.69 | 29.87 | 29.69 | 29.81 | 404,702 | +0.12(+0.41%) |
May 15, 2018 | 29.73 | 29.74 | 29.58 | 29.69 | 506,055 | -0.15(-0.52%) |
May 14, 2018 | 29.87 | 29.95 | 29.78 | 29.85 | 482,906 | +0.04(+0.14%) |
May 11, 2018 | 29.74 | 29.83 | 29.68 | 29.81 | 460,765 | +0.13(+0.44%) |
May 10, 2018 | 29.51 | 29.74 | 29.47 | 29.68 | 488,777 | +0.26(+0.88%) |
May 09, 2018 | 29.28 | 29.47 | 29.16 | 29.42 | 425,630 | +0.22(+0.74%) |
May 08, 2018 | 29.21 | 29.28 | 29.03 | 29.20 | 637,740 | -0.03(-0.12%) |
May 07, 2018 | 29.27 | 29.35 | 29.16 | 29.24 | 848,536 | +0.05(+0.18%) |
May 04, 2018 | 28.69 | 29.27 | 28.63 | 29.19 | 3,197,795 | +0.41(+1.44%) |
May 03, 2018 | 28.79 | 28.88 | 28.40 | 28.77 | 777,062 | -0.09(-0.33%) |
May 02, 2018 | 29.10 | 29.12 | 28.82 | 28.87 | 516,362 | -0.25(-0.86%) |
May 01, 2018 | 29.11 | 29.13 | 28.82 | 29.12 | 1,108,624 | -0.05(-0.18%) |
Apr 30, 2018 | 29.49 | 29.56 | 29.17 | 29.17 | 805,059 | -0.22(-0.76%) |
Apr 27, 2018 | 29.37 | 29.44 | 29.28 | 29.39 | 437,131 | +0.03(+0.12%) |
Apr 26, 2018 | 29.20 | 29.46 | 29.17 | 29.36 | 398,563 | +0.21(+0.71%) |
Apr 25, 2018 | 29.08 | 29.21 | 28.85 | 29.15 | 556,688 | +0.06(+0.21%) |
Apr 24, 2018 | 29.50 | 29.59 | 28.89 | 29.09 | 838,157 | -0.28(-0.97%) |
Apr 23, 2018 | 29.44 | 29.47 | 29.26 | 29.37 | 410,114 | +0.02(+0.06%) |
Apr 20, 2018 | 29.59 | 29.59 | 29.25 | 29.36 | 484,355 | -0.20(-0.67%) |
Apr 19, 2018 | 29.62 | 29.65 | 29.44 | 29.56 | 480,477 | -0.15(-0.49%) |
Apr 18, 2018 | 29.79 | 29.81 | 29.68 | 29.70 | 608,801 | +0.00(+0.00%) |
Apr 17, 2018 | 29.74 | 29.78 | 29.63 | 29.70 | 487,773 | +0.18(+0.61%) |
Apr 16, 2018 | 29.48 | 29.62 | 29.38 | 29.52 | 523,467 | +0.25(+0.85%) |
Apr 13, 2018 | 29.53 | 29.54 | 29.14 | 29.27 | 513,826 | -0.09(-0.32%) |
Apr 12, 2018 | 29.32 | 29.48 | 29.25 | 29.37 | 538,157 | +0.22(+0.77%) |
Apr 11, 2018 | 29.13 | 29.31 | 29.06 | 29.14 | 605,665 | -0.17(-0.59%) |
Apr 10, 2018 | 29.25 | 29.41 | 29.11 | 29.31 | 635,040 | +0.40(+1.37%) |
Apr 09, 2018 | 29.01 | 29.36 | 28.89 | 28.92 | 3,641,318 | +0.09(+0.33%) |
Apr 06, 2018 | 29.25 | 29.36 | 28.62 | 28.82 | 1,131,644 | -0.60(-2.05%) |
Apr 05, 2018 | 29.43 | 29.54 | 29.30 | 29.43 | 1,162,394 | +0.15(+0.50%) |
Apr 04, 2018 | 28.55 | 29.33 | 28.50 | 29.28 | 768,364 | +0.34(+1.16%) |
Apr 03, 2018 | 28.70 | 28.97 | 28.54 | 28.94 | 1,955,124 | +0.40(+1.39%) |
Apr 02, 2018 | 29.12 | 29.16 | 28.26 | 28.55 | 1,404,188 | -0.64(-2.18%) |
Mar 29, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.35(+1.22%) | |
Mar 28, 2018 | 28.88 | 29.12 | 28.74 | 28.83 | 804,832 | +0.00(+0.00%) |
Mar 27, 2018 | 29.33 | 29.40 | 28.65 | 28.83 | 781,104 | -0.39(-1.33%) |
Mar 26, 2018 | 28.89 | 29.25 | 28.69 | 29.22 | 896,456 | +0.74(+2.60%) |
Mar 23, 2018 | 29.14 | 29.20 | 28.45 | 28.48 | 1,109,070 | -0.60(-2.07%) |
Mar 22, 2018 | 29.60 | 29.68 | 29.04 | 29.08 | 835,882 | -0.76(-2.53%) |
Mar 21, 2018 | 29.91 | 30.13 | 29.84 | 29.84 | 534,800 | -0.09(-0.29%) |
Mar 20, 2018 | 29.98 | 30.02 | 29.86 | 29.92 | 323,702 | +0.02(+0.06%) |
Mar 19, 2018 | 30.20 | 30.20 | 29.70 | 29.91 | 848,521 | -0.34(-1.13%) |
Mar 16, 2018 | 30.20 | 30.38 | 30.20 | 30.25 | 411,948 | +0.05(+0.17%) |
Mar 15, 2018 | 30.24 | 30.35 | 30.14 | 30.20 | 360,427 | +0.00(+0.00%) |
Mar 14, 2018 | 30.56 | 30.57 | 30.12 | 30.20 | 400,356 | -0.23(-0.76%) |
Mar 13, 2018 | 30.69 | 30.76 | 30.36 | 30.43 | 487,621 | -0.13(-0.42%) |
Mar 12, 2018 | 30.70 | 30.77 | 30.52 | 30.56 | 1,011,326 | -0.11(-0.36%) |
Mar 09, 2018 | 30.34 | 30.68 | 30.28 | 30.67 | 607,465 | +0.50(+1.65%) |
Mar 08, 2018 | 30.08 | 30.19 | 29.97 | 30.17 | 432,324 | +0.16(+0.54%) |
Mar 07, 2018 | 30.05 | 29.74 | 30.01 | 650,570 | -0.06(-0.20%) | |
Mar 06, 2018 | 30.16 | 30.18 | 29.88 | 30.07 | 532,716 | +0.02(+0.06%) |
Mar 05, 2018 | 29.60 | 30.13 | 29.56 | 30.05 | 525,604 | +0.32(+1.07%) |
Mar 02, 2018 | 29.38 | 29.79 | 29.31 | 29.74 | 884,031 | +0.12(+0.40%) |