Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.29 | 29.29 | 29.05 | 29.12 | 148,018 | -0.19(-0.65%) |
May 30, 2018 | 29.10 | 29.34 | 29.05 | 29.31 | 187,606 | +0.38(+1.31%) |
May 29, 2018 | 29.09 | 29.13 | 28.76 | 28.93 | 286,261 | -0.35(-1.20%) |
May 25, 2018 | 29.28 | 29.28 | 29.28 | 0 | -0.06(-0.20%) | |
May 24, 2018 | 29.36 | 29.37 | 29.11 | 29.34 | 131,776 | -0.05(-0.17%) |
May 23, 2018 | 29.10 | 29.39 | 29.10 | 29.39 | 171,448 | +0.07(+0.24%) |
May 22, 2018 | 29.50 | 29.50 | 29.24 | 29.32 | 1,160,294 | -0.06(-0.20%) |
May 21, 2018 | 29.36 | 29.45 | 29.31 | 29.38 | 173,284 | +0.19(+0.65%) |
May 18, 2018 | 29.31 | 29.31 | 29.12 | 29.19 | 160,645 | -0.07(-0.24%) |
May 17, 2018 | 29.27 | 29.37 | 29.14 | 29.26 | 114,157 | +0.00(+0.00%) |
May 16, 2018 | 29.17 | 29.32 | 29.13 | 29.26 | 197,065 | +0.11(+0.38%) |
May 15, 2018 | 29.07 | 29.29 | 29.03 | 29.15 | 247,566 | -0.18(-0.61%) |
May 14, 2018 | 29.43 | 29.47 | 29.26 | 29.33 | 150,958 | +0.02(+0.07%) |
May 11, 2018 | 29.36 | 29.36 | 29.20 | 29.31 | 138,988 | +0.06(+0.21%) |
May 10, 2018 | 29.10 | 29.28 | 29.05 | 29.25 | 189,688 | +0.27(+0.93%) |
May 09, 2018 | 28.81 | 29.02 | 28.70 | 28.98 | 368,167 | +0.28(+0.98%) |
May 08, 2018 | 28.68 | 28.72 | 28.53 | 28.70 | 158,516 | +0.00(+0.00%) |
May 07, 2018 | 28.65 | 28.82 | 28.61 | 28.70 | 116,574 | +0.09(+0.31%) |
May 04, 2018 | 28.21 | 28.66 | 27.96 | 28.61 | 101,548 | +0.37(+1.31%) |
May 03, 2018 | 28.23 | 28.28 | 27.90 | 28.24 | 225,720 | -0.02(-0.07%) |
May 02, 2018 | 28.54 | 28.57 | 28.26 | 28.26 | 154,852 | -0.25(-0.88%) |
May 01, 2018 | 28.49 | 28.51 | 28.19 | 28.51 | 128,129 | +0.05(+0.18%) |
Apr 30, 2018 | 28.80 | 28.80 | 28.45 | 28.46 | 107,122 | -0.22(-0.77%) |
Apr 27, 2018 | 28.57 | 28.74 | 28.54 | 28.68 | 71,278 | +0.03(+0.10%) |
Apr 26, 2018 | 28.50 | 28.73 | 28.43 | 28.65 | 99,516 | +0.31(+1.09%) |
Apr 25, 2018 | 28.37 | 28.39 | 28.05 | 28.34 | 239,645 | +0.04(+0.14%) |
Apr 24, 2018 | 28.79 | 28.91 | 28.13 | 28.30 | 180,455 | -0.38(-1.32%) |
Apr 23, 2018 | 28.76 | 28.80 | 28.52 | 28.68 | 89,832 | +0.07(+0.24%) |
Apr 20, 2018 | 28.99 | 28.99 | 28.53 | 28.61 | 323,421 | -0.32(-1.11%) |
Apr 19, 2018 | 29.02 | 29.02 | 28.79 | 28.93 | 124,047 | -0.17(-0.58%) |
Apr 18, 2018 | 29.18 | 29.18 | 29.04 | 29.10 | 396,869 | +0.05(+0.17%) |
Apr 17, 2018 | 29.01 | 29.14 | 28.84 | 29.05 | 145,865 | +0.29(+1.01%) |
Apr 16, 2018 | 28.74 | 28.85 | 28.61 | 28.76 | 118,709 | +0.22(+0.77%) |
Apr 13, 2018 | 28.77 | 28.88 | 28.41 | 28.54 | 281,200 | -0.02(-0.07%) |
Apr 12, 2018 | 28.45 | 28.72 | 28.45 | 28.56 | 118,195 | +0.19(+0.67%) |
Apr 11, 2018 | 28.34 | 28.56 | 28.32 | 28.37 | 124,151 | -0.16(-0.56%) |
Apr 10, 2018 | 28.44 | 28.61 | 28.30 | 28.53 | 124,480 | +0.51(+1.82%) |
Apr 09, 2018 | 28.03 | 28.49 | 28.02 | 28.02 | 139,999 | +0.07(+0.25%) |
Apr 06, 2018 | 28.42 | 28.51 | 27.75 | 27.95 | 133,013 | -0.63(-2.20%) |
Apr 05, 2018 | 28.57 | 28.68 | 28.45 | 28.58 | 262,662 | +0.22(+0.78%) |
Apr 04, 2018 | 27.56 | 28.44 | 27.56 | 28.36 | 385,213 | +0.29(+1.03%) |
Apr 03, 2018 | 27.79 | 28.11 | 27.61 | 28.07 | 419,595 | +0.42(+1.52%) |
Apr 02, 2018 | 28.25 | 28.31 | 27.41 | 27.65 | 653,010 | -0.71(-2.50%) |
Mar 29, 2018 | 28.36 | 28.36 | 28.36 | 0 | +0.40(+1.43%) | |
Mar 28, 2018 | 28.09 | 28.23 | 27.85 | 27.96 | 204,919 | -0.06(-0.21%) |
Mar 27, 2018 | 28.73 | 28.73 | 27.86 | 28.02 | 289,483 | -0.51(-1.79%) |
Mar 26, 2018 | 28.24 | 28.55 | 27.93 | 28.53 | 168,660 | +0.76(+2.74%) |
Mar 23, 2018 | 28.37 | 28.52 | 27.74 | 27.77 | 182,505 | -0.61(-2.15%) |
Mar 22, 2018 | 28.84 | 28.91 | 28.36 | 28.38 | 195,967 | -0.73(-2.51%) |
Mar 21, 2018 | 29.18 | 29.37 | 29.05 | 29.11 | 86,873 | -0.04(-0.14%) |
Mar 20, 2018 | 29.23 | 29.23 | 29.08 | 29.15 | 87,729 | +0.03(+0.10%) |
Mar 19, 2018 | 29.49 | 29.49 | 28.89 | 29.12 | 102,589 | -0.41(-1.39%) |
Mar 16, 2018 | 29.50 | 29.62 | 29.50 | 29.53 | 174,356 | +0.02(+0.07%) |
Mar 15, 2018 | 29.58 | 29.62 | 29.41 | 29.51 | 78,414 | +0.02(+0.07%) |
Mar 14, 2018 | 29.67 | 29.75 | 29.42 | 29.49 | 77,288 | -0.19(-0.64%) |
Mar 13, 2018 | 30.00 | 30.02 | 29.58 | 29.68 | 282,362 | -0.18(-0.60%) |
Mar 12, 2018 | 29.94 | 29.99 | 29.79 | 29.86 | 74,170 | -0.02(-0.07%) |
Mar 09, 2018 | 29.56 | 29.88 | 29.50 | 29.88 | 144,513 | +0.51(+1.74%) |
Mar 08, 2018 | 29.41 | 29.41 | 29.21 | 29.37 | 89,422 | +0.12(+0.41%) |
Mar 07, 2018 | 29.25 | 28.97 | 29.25 | 237,254 | +0.01(+0.03%) | |
Mar 06, 2018 | 29.24 | 29.38 | 29.06 | 29.24 | 86,744 | +0.03(+0.10%) |
Mar 05, 2018 | 28.60 | 29.23 | 28.60 | 29.21 | 102,820 | +0.32(+1.11%) |
Mar 02, 2018 | 28.57 | 28.89 | 28.41 | 28.89 | 113,709 | +0.17(+0.59%) |