Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.66 | 29.79 | 28.81 | 28.94 | 611,632 | -0.72(-2.43%) |
May 30, 2018 | 29.00 | 29.80 | 28.86 | 29.66 | 330,035 | +0.75(+2.59%) |
May 29, 2018 | 28.86 | 29.27 | 28.65 | 28.91 | 528,259 | -0.10(-0.34%) |
May 25, 2018 | 29.01 | 29.01 | 29.01 | 0 | -0.09(-0.31%) | |
May 24, 2018 | 28.66 | 29.40 | 28.66 | 29.10 | 734,840 | +0.46(+1.61%) |
May 23, 2018 | 28.13 | 28.64 | 28.13 | 28.64 | 463,150 | +0.29(+1.02%) |
May 22, 2018 | 29.19 | 29.19 | 28.32 | 28.35 | 409,603 | -0.84(-2.88%) |
May 21, 2018 | 28.91 | 29.36 | 28.77 | 29.19 | 547,328 | +0.47(+1.64%) |
May 18, 2018 | 28.10 | 28.85 | 27.97 | 28.72 | 813,939 | +0.65(+2.32%) |
May 17, 2018 | 27.85 | 28.54 | 27.84 | 28.07 | 671,711 | +0.18(+0.65%) |
May 16, 2018 | 27.93 | 28.18 | 27.66 | 27.89 | 619,716 | +0.02(+0.07%) |
May 15, 2018 | 27.43 | 27.91 | 27.43 | 27.87 | 440,194 | +0.37(+1.35%) |
May 14, 2018 | 27.41 | 27.76 | 27.20 | 27.50 | 584,470 | +0.14(+0.51%) |
May 11, 2018 | 27.38 | 27.59 | 26.94 | 27.36 | 512,649 | -0.11(-0.40%) |
May 10, 2018 | 27.83 | 28.08 | 27.42 | 27.47 | 1,099,015 | -0.25(-0.90%) |
May 09, 2018 | 27.56 | 27.81 | 27.42 | 27.72 | 693,625 | +0.31(+1.13%) |
May 08, 2018 | 25.80 | 27.45 | 25.80 | 27.41 | 700,752 | +1.58(+6.12%) |
May 07, 2018 | 25.69 | 25.84 | 25.54 | 25.83 | 870,759 | +0.18(+0.70%) |
May 04, 2018 | 25.48 | 25.84 | 25.06 | 25.65 | 1,321,423 | +0.03(+0.12%) |
May 03, 2018 | 25.84 | 25.84 | 25.14 | 25.62 | 1,321,858 | -0.47(-1.80%) |
May 02, 2018 | 27.88 | 28.47 | 25.72 | 26.09 | 2,266,614 | -1.85(-6.62%) |
May 01, 2018 | 27.72 | 28.20 | 27.52 | 27.94 | 832,433 | +0.00(+0.00%) |
Apr 30, 2018 | 28.55 | 28.58 | 27.94 | 27.94 | 518,876 | -0.57(-2.00%) |
Apr 27, 2018 | 29.10 | 29.10 | 28.11 | 28.51 | 744,474 | -0.46(-1.59%) |
Apr 26, 2018 | 29.40 | 29.40 | 28.95 | 28.97 | 331,891 | -0.38(-1.29%) |
Apr 25, 2018 | 29.70 | 29.78 | 29.15 | 29.35 | 550,669 | -0.43(-1.44%) |
Apr 24, 2018 | 30.57 | 30.66 | 29.17 | 29.78 | 628,079 | -0.58(-1.91%) |
Apr 23, 2018 | 30.42 | 30.56 | 30.24 | 30.36 | 357,899 | +0.07(+0.23%) |
Apr 20, 2018 | 30.76 | 30.82 | 30.19 | 30.29 | 704,252 | -0.60(-1.94%) |
Apr 19, 2018 | 31.10 | 31.52 | 30.87 | 30.89 | 455,069 | -0.35(-1.12%) |
Apr 18, 2018 | 31.12 | 31.36 | 30.86 | 31.24 | 662,477 | +0.23(+0.74%) |
Apr 17, 2018 | 30.56 | 31.14 | 30.53 | 31.01 | 520,350 | +0.56(+1.84%) |
Apr 16, 2018 | 30.12 | 30.70 | 30.00 | 30.45 | 487,275 | +0.55(+1.84%) |
Apr 13, 2018 | 29.83 | 30.06 | 29.66 | 29.90 | 609,154 | +0.20(+0.67%) |
Apr 12, 2018 | 29.04 | 30.08 | 29.04 | 29.70 | 832,280 | +0.72(+2.48%) |
Apr 11, 2018 | 27.97 | 29.00 | 27.87 | 28.98 | 505,184 | +0.86(+3.06%) |
Apr 10, 2018 | 28.35 | 28.45 | 27.92 | 28.12 | 323,084 | +0.08(+0.29%) |
Apr 09, 2018 | 28.35 | 28.53 | 28.04 | 28.04 | 529,000 | -0.05(-0.18%) |
Apr 06, 2018 | 28.46 | 28.62 | 27.95 | 28.09 | 533,964 | -0.56(-1.95%) |
Apr 05, 2018 | 28.28 | 28.67 | 28.12 | 28.65 | 418,269 | +0.59(+2.10%) |
Apr 04, 2018 | 27.67 | 28.15 | 27.52 | 28.06 | 573,653 | +0.00(+0.00%) |
Apr 03, 2018 | 27.99 | 28.32 | 27.78 | 28.06 | 788,880 | +0.04(+0.14%) |
Apr 02, 2018 | 27.91 | 28.25 | 27.58 | 28.02 | 929,485 | +0.05(+0.18%) |
Mar 29, 2018 | 27.97 | 27.97 | 27.97 | 0 | +0.81(+2.98%) | |
Mar 28, 2018 | 27.36 | 27.37 | 26.75 | 27.16 | 522,641 | -0.12(-0.44%) |
Mar 27, 2018 | 28.16 | 28.32 | 27.20 | 27.28 | 536,960 | -0.80(-2.85%) |
Mar 26, 2018 | 27.87 | 28.09 | 27.50 | 28.08 | 559,459 | +0.68(+2.48%) |
Mar 23, 2018 | 27.07 | 27.81 | 26.73 | 27.40 | 847,060 | +0.33(+1.22%) |
Mar 22, 2018 | 27.50 | 27.73 | 27.04 | 27.07 | 593,403 | -0.75(-2.70%) |
Mar 21, 2018 | 27.55 | 28.32 | 27.25 | 27.82 | 411,718 | +0.30(+1.09%) |
Mar 20, 2018 | 27.24 | 27.82 | 27.18 | 27.52 | 364,240 | +0.29(+1.07%) |
Mar 19, 2018 | 27.07 | 27.26 | 26.63 | 27.23 | 438,307 | -0.03(-0.11%) |
Mar 16, 2018 | 27.92 | 27.92 | 27.07 | 27.26 | 1,373,217 | -0.69(-2.47%) |
Mar 15, 2018 | 28.21 | 28.39 | 27.80 | 27.95 | 482,996 | -0.24(-0.85%) |
Mar 14, 2018 | 28.42 | 28.44 | 27.87 | 28.19 | 743,064 | -0.11(-0.39%) |
Mar 13, 2018 | 28.34 | 28.75 | 28.09 | 28.30 | 768,589 | +0.08(+0.28%) |
Mar 12, 2018 | 28.25 | 28.63 | 28.02 | 28.22 | 1,116,084 | +0.11(+0.39%) |
Mar 09, 2018 | 27.74 | 28.45 | 27.60 | 28.11 | 601,784 | +0.46(+1.66%) |
Mar 08, 2018 | 27.84 | 27.87 | 27.27 | 27.65 | 531,142 | -0.11(-0.40%) |
Mar 07, 2018 | 27.84 | 27.09 | 27.76 | 747,378 | +0.27(+0.98%) | |
Mar 06, 2018 | 27.27 | 27.59 | 26.81 | 27.49 | 1,072,505 | +0.36(+1.33%) |
Mar 05, 2018 | 27.33 | 27.33 | 26.60 | 27.13 | 1,006,000 | -0.31(-1.13%) |
Mar 02, 2018 | 26.52 | 27.78 | 26.00 | 27.44 | 902,182 | +0.84(+3.16%) |