Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.00 | 29.05 | 28.18 | 28.51 | 2,838,560 | -0.20(-0.70%) |
May 30, 2018 | 28.67 | 29.28 | 28.50 | 28.71 | 2,138,345 | +0.24(+0.84%) |
May 29, 2018 | 28.70 | 28.73 | 27.98 | 28.47 | 1,750,751 | -0.23(-0.80%) |
May 25, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.07(-0.24%) | |
May 24, 2018 | 28.94 | 29.11 | 28.47 | 28.77 | 1,665,849 | -0.17(-0.59%) |
May 23, 2018 | 28.89 | 29.09 | 28.50 | 28.94 | 3,309,531 | -0.12(-0.41%) |
May 22, 2018 | 29.11 | 29.38 | 28.97 | 29.06 | 2,068,090 | +0.01(+0.03%) |
May 21, 2018 | 29.26 | 29.39 | 29.01 | 29.05 | 2,231,042 | -0.17(-0.58%) |
May 18, 2018 | 29.27 | 29.64 | 28.99 | 29.22 | 2,423,612 | +0.05(+0.17%) |
May 17, 2018 | 29.62 | 29.62 | 28.90 | 29.17 | 2,803,346 | -0.37(-1.25%) |
May 16, 2018 | 29.78 | 30.02 | 29.41 | 29.54 | 2,727,826 | -0.25(-0.84%) |
May 15, 2018 | 30.05 | 30.09 | 29.57 | 29.79 | 2,062,866 | -0.43(-1.42%) |
May 14, 2018 | 29.55 | 30.55 | 29.47 | 30.22 | 2,097,919 | +0.61(+2.06%) |
May 11, 2018 | 30.74 | 31.07 | 29.59 | 29.61 | 3,423,031 | -1.19(-3.86%) |
May 10, 2018 | 30.55 | 30.92 | 30.34 | 30.80 | 2,638,218 | +0.46(+1.52%) |
May 09, 2018 | 31.64 | 31.64 | 28.00 | 30.34 | 9,004,764 | -0.81(-2.60%) |
May 08, 2018 | 32.77 | 33.22 | 31.08 | 31.15 | 4,722,922 | -1.76(-5.35%) |
May 07, 2018 | 31.85 | 33.50 | 31.70 | 32.91 | 3,794,430 | +1.16(+3.65%) |
May 04, 2018 | 30.50 | 32.10 | 30.21 | 31.75 | 2,813,624 | +1.28(+4.20%) |
May 03, 2018 | 29.26 | 30.70 | 29.06 | 30.47 | 3,597,924 | +1.12(+3.82%) |
May 02, 2018 | 29.91 | 30.06 | 29.30 | 29.35 | 1,186,769 | -0.53(-1.77%) |
May 01, 2018 | 30.10 | 30.27 | 29.37 | 29.88 | 1,431,535 | -0.26(-0.86%) |
Apr 30, 2018 | 30.69 | 31.02 | 30.08 | 30.14 | 1,483,941 | -0.37(-1.21%) |
Apr 27, 2018 | 32.60 | 32.60 | 30.49 | 30.51 | 2,118,510 | -1.98(-6.09%) |
Apr 26, 2018 | 32.40 | 32.65 | 32.03 | 32.49 | 1,300,032 | -0.02(-0.06%) |
Apr 25, 2018 | 33.01 | 33.21 | 32.33 | 32.51 | 835,830 | -0.74(-2.23%) |
Apr 24, 2018 | 32.92 | 33.31 | 32.89 | 33.25 | 1,748,390 | +0.36(+1.09%) |
Apr 23, 2018 | 31.90 | 33.38 | 31.62 | 32.89 | 2,371,959 | +1.11(+3.49%) |
Apr 20, 2018 | 32.24 | 32.45 | 31.49 | 31.78 | 1,329,748 | -0.44(-1.37%) |
Apr 19, 2018 | 32.53 | 32.68 | 32.00 | 32.22 | 1,826,756 | +0.14(+0.44%) |
Apr 18, 2018 | 31.69 | 32.38 | 31.66 | 32.08 | 1,716,081 | +0.52(+1.65%) |
Apr 17, 2018 | 31.16 | 31.79 | 30.77 | 31.56 | 2,856,016 | +0.72(+2.33%) |
Apr 16, 2018 | 31.04 | 31.12 | 30.49 | 30.84 | 1,931,262 | +0.04(+0.13%) |
Apr 13, 2018 | 31.13 | 31.45 | 30.75 | 30.80 | 1,285,453 | -0.25(-0.81%) |
Apr 12, 2018 | 31.49 | 31.77 | 30.80 | 31.05 | 1,992,917 | -0.33(-1.05%) |
Apr 11, 2018 | 31.86 | 32.18 | 31.28 | 31.38 | 1,475,695 | -0.63(-1.97%) |
Apr 10, 2018 | 32.04 | 32.23 | 31.51 | 32.01 | 1,828,195 | +0.72(+2.30%) |
Apr 09, 2018 | 31.60 | 32.02 | 31.27 | 31.29 | 1,673,634 | -0.07(-0.22%) |
Apr 06, 2018 | 31.99 | 32.12 | 31.19 | 31.36 | 1,426,691 | -0.87(-2.70%) |
Apr 05, 2018 | 31.76 | 32.39 | 31.76 | 32.23 | 1,102,252 | +0.65(+2.06%) |
Apr 04, 2018 | 30.83 | 31.88 | 30.70 | 31.58 | 1,357,765 | +0.53(+1.71%) |
Apr 03, 2018 | 31.35 | 31.57 | 30.83 | 31.05 | 1,779,701 | +0.07(+0.23%) |
Apr 02, 2018 | 31.28 | 32.49 | 30.85 | 30.98 | 2,004,163 | -0.33(-1.05%) |
Mar 29, 2018 | 31.31 | 31.31 | 31.31 | 0 | -0.54(-1.70%) | |
Mar 28, 2018 | 32.40 | 32.73 | 31.84 | 31.85 | 1,060,451 | -0.51(-1.58%) |
Mar 27, 2018 | 33.48 | 33.50 | 32.19 | 32.36 | 1,134,526 | -0.92(-2.76%) |
Mar 26, 2018 | 32.70 | 33.46 | 32.20 | 33.28 | 1,963,766 | +1.10(+3.42%) |
Mar 23, 2018 | 32.05 | 32.69 | 31.78 | 32.18 | 2,338,354 | +0.12(+0.37%) |
Mar 22, 2018 | 32.05 | 32.46 | 31.73 | 32.06 | 1,037,746 | -0.22(-0.68%) |
Mar 21, 2018 | 31.75 | 32.66 | 31.70 | 32.28 | 1,854,344 | +0.60(+1.89%) |
Mar 20, 2018 | 32.47 | 33.09 | 31.61 | 31.68 | 1,512,672 | -0.61(-1.89%) |
Mar 19, 2018 | 33.06 | 33.13 | 31.77 | 32.29 | 886,520 | -0.87(-2.62%) |
Mar 16, 2018 | 33.25 | 33.59 | 32.82 | 33.16 | 1,585,953 | -0.01(-0.03%) |
Mar 15, 2018 | 33.47 | 33.47 | 32.89 | 33.17 | 1,020,260 | +0.21(+0.64%) |
Mar 14, 2018 | 33.17 | 33.26 | 32.86 | 32.96 | 785,618 | +0.03(+0.09%) |
Mar 13, 2018 | 33.89 | 34.08 | 32.84 | 32.93 | 1,091,327 | -0.96(-2.83%) |
Mar 12, 2018 | 33.90 | 33.99 | 33.42 | 33.89 | 893,706 | +0.20(+0.59%) |
Mar 09, 2018 | 33.21 | 33.83 | 33.00 | 33.69 | 1,075,785 | +0.80(+2.43%) |
Mar 08, 2018 | 33.21 | 33.31 | 32.77 | 32.89 | 911,784 | -0.11(-0.33%) |
Mar 07, 2018 | 33.09 | 33.00 | 1,525,778 | +0.35(+1.07%) | ||
Mar 06, 2018 | 32.78 | 32.17 | 32.65 | 1,722,864 | +0.48(+1.49%) | |
Mar 05, 2018 | 31.26 | 32.30 | 31.26 | 32.17 | 1,459,292 | +0.47(+1.48%) |
Mar 02, 2018 | 31.46 | 31.83 | 31.29 | 31.70 | 1,029,319 | -0.17(-0.53%) |