Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.36 | 29.39 | 29.04 | 29.11 | 238,421 | -0.25(-0.87%) |
May 30, 2018 | 29.08 | 29.42 | 29.08 | 29.36 | 309,311 | +0.44(+1.51%) |
May 29, 2018 | 28.84 | 29.03 | 28.68 | 28.93 | 216,438 | -0.04(-0.14%) |
May 25, 2018 | 28.97 | 28.97 | 28.97 | 0 | -0.03(-0.11%) | |
May 24, 2018 | 28.98 | 29.04 | 28.76 | 29.00 | 146,034 | +0.01(+0.03%) |
May 23, 2018 | 28.90 | 29.01 | 28.84 | 28.99 | 180,813 | +0.05(+0.16%) |
May 22, 2018 | 29.25 | 29.25 | 28.92 | 28.94 | 153,507 | -0.21(-0.72%) |
May 21, 2018 | 29.06 | 29.19 | 29.04 | 29.15 | 302,303 | +0.22(+0.75%) |
May 18, 2018 | 29.01 | 29.03 | 28.91 | 28.93 | 554,687 | -0.02(-0.06%) |
May 17, 2018 | 28.84 | 29.01 | 28.82 | 28.95 | 205,088 | +0.15(+0.54%) |
May 16, 2018 | 28.54 | 28.87 | 28.54 | 28.80 | 354,755 | +0.27(+0.96%) |
May 15, 2018 | 28.46 | 28.56 | 28.35 | 28.53 | 161,252 | +0.01(+0.05%) |
May 14, 2018 | 28.62 | 28.72 | 28.49 | 28.51 | 159,949 | -0.08(-0.27%) |
May 11, 2018 | 28.56 | 28.65 | 28.48 | 28.59 | 143,847 | +0.07(+0.25%) |
May 10, 2018 | 28.45 | 28.64 | 28.40 | 28.52 | 227,476 | +0.12(+0.42%) |
May 09, 2018 | 28.25 | 28.46 | 28.18 | 28.40 | 444,480 | +0.20(+0.71%) |
May 08, 2018 | 28.07 | 28.21 | 28.04 | 28.20 | 117,036 | +0.12(+0.42%) |
May 07, 2018 | 27.94 | 28.21 | 27.94 | 28.08 | 231,707 | +0.23(+0.82%) |
May 04, 2018 | 27.45 | 27.98 | 27.44 | 27.85 | 1,550,129 | +0.35(+1.25%) |
May 03, 2018 | 27.57 | 27.62 | 27.25 | 27.51 | 130,758 | -0.16(-0.59%) |
May 02, 2018 | 27.54 | 27.86 | 27.48 | 27.67 | 143,286 | +0.11(+0.40%) |
May 01, 2018 | 27.37 | 27.59 | 27.16 | 27.56 | 271,084 | +0.11(+0.40%) |
Apr 30, 2018 | 27.76 | 27.84 | 27.45 | 27.45 | 296,963 | -0.25(-0.89%) |
Apr 27, 2018 | 27.71 | 27.79 | 27.54 | 27.70 | 189,902 | -0.03(-0.10%) |
Apr 26, 2018 | 27.64 | 27.81 | 27.55 | 27.73 | 123,936 | +0.12(+0.43%) |
Apr 25, 2018 | 27.62 | 27.70 | 27.40 | 27.61 | 273,626 | -0.00(-0.02%) |
Apr 24, 2018 | 27.86 | 27.97 | 27.44 | 27.61 | 138,560 | -0.17(-0.61%) |
Apr 23, 2018 | 27.86 | 27.93 | 27.64 | 27.78 | 115,698 | -0.02(-0.07%) |
Apr 20, 2018 | 27.93 | 28.00 | 27.74 | 27.80 | 137,617 | -0.17(-0.62%) |
Apr 19, 2018 | 28.09 | 28.17 | 27.87 | 27.97 | 245,451 | -0.19(-0.68%) |
Apr 18, 2018 | 28.16 | 28.32 | 28.13 | 28.16 | 143,647 | +0.09(+0.32%) |
Apr 17, 2018 | 27.94 | 28.15 | 27.90 | 28.07 | 1,037,964 | +0.29(+1.05%) |
Apr 16, 2018 | 27.70 | 27.87 | 27.58 | 27.78 | 158,542 | +0.21(+0.76%) |
Apr 13, 2018 | 27.79 | 27.79 | 27.47 | 27.57 | 125,116 | -0.09(-0.33%) |
Apr 12, 2018 | 27.67 | 27.78 | 27.54 | 27.66 | 105,257 | +0.14(+0.49%) |
Apr 11, 2018 | 27.39 | 27.65 | 27.35 | 27.53 | 484,991 | +0.05(+0.20%) |
Apr 10, 2018 | 27.27 | 27.56 | 27.20 | 27.47 | 3,461,281 | +0.52(+1.92%) |
Apr 09, 2018 | 27.13 | 27.30 | 26.95 | 26.95 | 111,341 | +0.02(+0.07%) |
Apr 06, 2018 | 27.25 | 27.45 | 26.74 | 26.94 | 240,393 | -0.54(-1.95%) |
Apr 05, 2018 | 27.40 | 27.50 | 27.29 | 27.47 | 153,665 | +0.23(+0.83%) |
Apr 04, 2018 | 26.60 | 27.30 | 26.58 | 27.25 | 335,730 | +0.36(+1.35%) |
Apr 03, 2018 | 26.65 | 26.95 | 26.55 | 26.88 | 192,537 | +0.36(+1.37%) |
Apr 02, 2018 | 27.10 | 27.20 | 26.36 | 26.52 | 418,797 | -0.66(-2.44%) |
Mar 29, 2018 | 27.18 | 27.18 | 27.18 | 0 | +0.29(+1.08%) | |
Mar 28, 2018 | 26.98 | 27.03 | 26.75 | 26.89 | 139,929 | +0.04(+0.14%) |
Mar 27, 2018 | 27.40 | 27.40 | 26.74 | 26.85 | 150,505 | -0.48(-1.76%) |
Mar 26, 2018 | 27.15 | 27.35 | 26.87 | 27.34 | 184,165 | +0.54(+2.00%) |
Mar 23, 2018 | 27.41 | 27.49 | 26.77 | 26.80 | 182,469 | -0.55(-2.03%) |
Mar 22, 2018 | 27.76 | 27.90 | 27.35 | 27.35 | 132,000 | -0.61(-2.18%) |
Mar 21, 2018 | 27.84 | 28.14 | 27.82 | 27.96 | 324,734 | +0.14(+0.49%) |
Mar 20, 2018 | 27.87 | 27.94 | 27.74 | 27.83 | 120,941 | +0.00(+0.00%) |
Mar 19, 2018 | 28.00 | 28.00 | 27.53 | 27.83 | 160,666 | -0.25(-0.91%) |
Mar 16, 2018 | 27.94 | 28.17 | 27.92 | 28.08 | 168,692 | +0.16(+0.56%) |
Mar 15, 2018 | 28.15 | 28.15 | 27.84 | 27.92 | 130,681 | -0.15(-0.55%) |
Mar 14, 2018 | 28.35 | 28.35 | 28.02 | 28.08 | 126,168 | -0.14(-0.48%) |
Mar 13, 2018 | 28.51 | 28.52 | 28.16 | 28.21 | 209,776 | -0.15(-0.54%) |
Mar 12, 2018 | 28.36 | 28.41 | 28.23 | 28.37 | 96,743 | +0.11(+0.39%) |
Mar 09, 2018 | 28.00 | 28.29 | 27.95 | 28.26 | 204,549 | +0.41(+1.47%) |
Mar 08, 2018 | 27.95 | 28.00 | 27.71 | 27.85 | 213,415 | -0.07(-0.26%) |
Mar 07, 2018 | 27.94 | 27.92 | 294,030 | +0.21(+0.75%) | ||
Mar 06, 2018 | 27.59 | 27.72 | 27.31 | 27.71 | 120,794 | +0.27(+0.99%) |
Mar 05, 2018 | 27.13 | 27.52 | 27.07 | 27.44 | 130,942 | +0.24(+0.90%) |
Mar 02, 2018 | 26.56 | 27.23 | 26.52 | 27.20 | 176,860 | +0.44(+1.66%) |