Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.43 | 28.64 | 28.27 | 28.58 | 154,317 | +0.40(+1.42%) |
May 30, 2018 | 28.03 | 28.36 | 27.86 | 28.18 | 123,443 | +0.24(+0.86%) |
May 29, 2018 | 28.28 | 28.34 | 27.73 | 27.94 | 111,406 | -0.67(-2.34%) |
May 25, 2018 | 28.61 | 28.61 | 28.61 | 0 | -0.20(-0.69%) | |
May 24, 2018 | 28.86 | 28.97 | 28.66 | 28.81 | 181,217 | -0.19(-0.66%) |
May 23, 2018 | 28.95 | 29.05 | 28.79 | 29.00 | 134,506 | -0.59(-2.01%) |
May 22, 2018 | 29.68 | 29.72 | 29.58 | 29.59 | 103,600 | -0.09(-0.29%) |
May 21, 2018 | 29.52 | 29.69 | 29.46 | 29.68 | 53,119 | +1.03(+3.60%) |
May 18, 2018 | 28.66 | 28.79 | 28.60 | 28.65 | 322,748 | -0.22(-0.76%) |
May 17, 2018 | 28.60 | 28.88 | 28.56 | 28.87 | 147,859 | +0.42(+1.48%) |
May 16, 2018 | 28.43 | 28.49 | 28.32 | 28.45 | 77,757 | +0.09(+0.34%) |
May 15, 2018 | 28.93 | 28.96 | 28.27 | 28.36 | 136,944 | -0.57(-1.95%) |
May 14, 2018 | 29.04 | 29.07 | 28.79 | 28.92 | 189,156 | -0.71(-2.40%) |
May 11, 2018 | 29.63 | 29.74 | 29.60 | 29.63 | 140,928 | -0.09(-0.30%) |
May 10, 2018 | 29.65 | 29.72 | 29.52 | 29.72 | 186,588 | +0.30(+1.02%) |
May 09, 2018 | 29.37 | 29.45 | 29.32 | 29.42 | 79,860 | -0.25(-0.84%) |
May 08, 2018 | 29.53 | 29.71 | 29.49 | 29.67 | 59,023 | -0.14(-0.47%) |
May 07, 2018 | 29.66 | 29.92 | 29.66 | 29.81 | 45,160 | +0.25(+0.85%) |
May 04, 2018 | 29.25 | 29.66 | 29.25 | 29.56 | 112,230 | +0.08(+0.27%) |
May 03, 2018 | 29.40 | 29.50 | 29.15 | 29.48 | 79,258 | +0.34(+1.15%) |
May 02, 2018 | 29.25 | 29.43 | 29.12 | 29.14 | 131,037 | -0.03(-0.09%) |
May 01, 2018 | 29.26 | 29.26 | 28.89 | 29.17 | 60,949 | -0.02(-0.07%) |
Apr 30, 2018 | 29.25 | 29.40 | 29.15 | 29.19 | 62,776 | -0.11(-0.38%) |
Apr 27, 2018 | 29.35 | 29.49 | 29.01 | 29.30 | 59,000 | +0.34(+1.17%) |
Apr 26, 2018 | 28.94 | 29.01 | 28.79 | 28.96 | 79,054 | +0.13(+0.45%) |
Apr 25, 2018 | 28.60 | 29.00 | 28.25 | 28.83 | 174,527 | -0.44(-1.50%) |
Apr 24, 2018 | 29.45 | 29.50 | 29.18 | 29.27 | 94,606 | -0.08(-0.27%) |
Apr 23, 2018 | 29.08 | 29.43 | 29.07 | 29.35 | 96,739 | +0.49(+1.70%) |
Apr 20, 2018 | 29.16 | 29.25 | 28.81 | 28.86 | 129,787 | -0.25(-0.84%) |
Apr 19, 2018 | 29.05 | 29.22 | 28.99 | 29.11 | 190,497 | -0.18(-0.60%) |
Apr 18, 2018 | 29.12 | 29.30 | 29.09 | 29.28 | 65,036 | +0.63(+2.20%) |
Apr 17, 2018 | 28.33 | 28.70 | 28.20 | 28.65 | 920,066 | +0.74(+2.65%) |
Apr 16, 2018 | 27.96 | 28.04 | 27.85 | 27.91 | 59,568 | +0.16(+0.58%) |
Apr 13, 2018 | 28.19 | 28.19 | 27.54 | 27.75 | 135,776 | -0.34(-1.21%) |
Apr 12, 2018 | 28.03 | 28.20 | 27.95 | 28.09 | 170,986 | -0.46(-1.59%) |
Apr 11, 2018 | 28.97 | 29.08 | 28.42 | 28.55 | 108,822 | -0.80(-2.74%) |
Apr 10, 2018 | 29.10 | 29.39 | 29.00 | 29.35 | 120,083 | +0.46(+1.61%) |
Apr 09, 2018 | 29.12 | 29.14 | 28.84 | 28.89 | 131,876 | +0.10(+0.33%) |
Apr 06, 2018 | 28.93 | 29.00 | 28.73 | 28.79 | 59,512 | -0.17(-0.57%) |
Apr 05, 2018 | 28.89 | 28.98 | 28.81 | 28.96 | 62,020 | +0.13(+0.44%) |
Apr 04, 2018 | 28.44 | 28.83 | 28.40 | 28.83 | 122,614 | +0.18(+0.65%) |
Apr 03, 2018 | 28.56 | 28.80 | 28.40 | 28.64 | 472,080 | +0.54(+1.90%) |
Apr 02, 2018 | 28.89 | 28.89 | 28.01 | 28.11 | 232,762 | -0.73(-2.53%) |
Mar 29, 2018 | 28.84 | 28.84 | 28.84 | 0 | -0.13(-0.45%) | |
Mar 28, 2018 | 29.02 | 29.16 | 28.69 | 28.97 | 79,766 | -0.04(-0.14%) |
Mar 27, 2018 | 29.40 | 29.50 | 29.00 | 29.01 | 63,510 | -0.16(-0.57%) |
Mar 26, 2018 | 28.96 | 29.22 | 28.62 | 29.18 | 66,363 | +0.73(+2.58%) |
Mar 23, 2018 | 28.90 | 29.00 | 28.35 | 28.44 | 93,260 | -0.43(-1.49%) |
Mar 22, 2018 | 28.82 | 29.16 | 28.50 | 28.87 | 68,763 | -0.40(-1.38%) |
Mar 21, 2018 | 29.16 | 29.48 | 29.13 | 29.27 | 128,584 | -0.30(-1.03%) |
Mar 20, 2018 | 29.21 | 29.77 | 29.21 | 29.58 | 98,137 | +0.50(+1.74%) |
Mar 19, 2018 | 29.29 | 29.30 | 28.92 | 29.07 | 62,572 | -0.35(-1.19%) |
Mar 16, 2018 | 29.44 | 29.82 | 29.35 | 29.43 | 76,741 | -0.38(-1.29%) |
Mar 15, 2018 | 29.52 | 29.88 | 29.47 | 29.81 | 157,496 | +0.27(+0.91%) |
Mar 14, 2018 | 29.83 | 29.83 | 29.27 | 29.54 | 112,442 | +0.20(+0.69%) |
Mar 13, 2018 | 29.80 | 29.86 | 29.30 | 29.34 | 117,426 | -0.16(-0.54%) |
Mar 12, 2018 | 29.93 | 29.96 | 29.41 | 29.50 | 94,144 | -0.71(-2.37%) |
Mar 09, 2018 | 30.13 | 30.30 | 30.00 | 30.21 | 329,487 | +0.32(+1.09%) |
Mar 08, 2018 | 29.80 | 29.98 | 29.72 | 29.89 | 66,972 | +0.14(+0.47%) |
Mar 07, 2018 | 29.79 | 29.86 | 29.51 | 29.75 | 137,310 | -0.01(-0.03%) |
Mar 06, 2018 | 29.92 | 29.98 | 29.74 | 29.76 | 212,744 | +0.25(+0.85%) |
Mar 05, 2018 | 29.02 | 29.65 | 29.02 | 29.51 | 204,204 | +0.30(+1.03%) |
Mar 02, 2018 | 28.91 | 29.22 | 28.74 | 29.21 | 76,791 | -0.15(-0.53%) |