Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.98 | 29.05 | 28.50 | 28.88 | 293,023 | -0.14(-0.50%) |
May 30, 2018 | 29.79 | 30.08 | 28.93 | 29.03 | 383,319 | -0.58(-1.95%) |
May 29, 2018 | 29.17 | 29.99 | 29.17 | 29.60 | 259,770 | +0.19(+0.65%) |
May 25, 2018 | 29.41 | 29.41 | 29.41 | 0 | +0.14(+0.49%) | |
May 24, 2018 | 29.51 | 29.79 | 29.17 | 29.27 | 161,424 | -0.19(-0.65%) |
May 23, 2018 | 29.12 | 29.72 | 28.98 | 29.46 | 223,307 | +0.29(+0.99%) |
May 22, 2018 | 29.79 | 29.82 | 28.98 | 29.17 | 180,561 | -0.67(-2.25%) |
May 21, 2018 | 29.84 | 30.13 | 29.36 | 29.84 | 194,243 | +0.24(+0.81%) |
May 18, 2018 | 29.17 | 29.70 | 28.93 | 29.60 | 353,420 | +0.53(+1.82%) |
May 17, 2018 | 28.69 | 29.17 | 28.69 | 29.07 | 159,403 | +0.29(+1.00%) |
May 16, 2018 | 28.07 | 29.03 | 27.97 | 28.79 | 385,274 | +0.62(+2.21%) |
May 15, 2018 | 29.12 | 29.12 | 27.83 | 28.16 | 399,610 | -1.01(-3.45%) |
May 14, 2018 | 29.46 | 29.60 | 28.98 | 29.17 | 200,307 | -0.29(-0.98%) |
May 11, 2018 | 29.03 | 29.60 | 29.03 | 29.46 | 312,779 | +0.43(+1.49%) |
May 10, 2018 | 29.31 | 29.94 | 28.93 | 29.03 | 252,129 | -0.29(-0.98%) |
May 09, 2018 | 31.86 | 32.15 | 29.17 | 29.31 | 676,487 | -1.34(-4.38%) |
May 08, 2018 | 29.51 | 30.66 | 29.51 | 30.66 | 351,309 | +1.15(+3.90%) |
May 07, 2018 | 29.22 | 29.60 | 28.93 | 29.51 | 178,189 | +0.48(+1.65%) |
May 04, 2018 | 28.35 | 29.17 | 28.07 | 29.03 | 174,358 | +0.62(+2.20%) |
May 03, 2018 | 28.64 | 29.12 | 28.40 | 28.40 | 375,477 | -0.38(-1.33%) |
May 02, 2018 | 29.89 | 29.89 | 28.69 | 28.79 | 247,218 | -1.10(-3.69%) |
May 01, 2018 | 29.41 | 30.08 | 29.22 | 29.89 | 146,688 | +0.38(+1.30%) |
Apr 30, 2018 | 29.84 | 29.94 | 29.46 | 29.51 | 364,316 | -0.29(-0.97%) |
Apr 27, 2018 | 29.65 | 30.13 | 29.36 | 29.79 | 178,032 | +0.14(+0.49%) |
Apr 26, 2018 | 28.88 | 29.76 | 28.69 | 29.65 | 205,438 | +1.10(+3.87%) |
Apr 25, 2018 | 28.45 | 28.74 | 27.97 | 28.55 | 122,640 | +0.14(+0.51%) |
Apr 24, 2018 | 28.26 | 29.17 | 28.21 | 28.40 | 274,915 | +0.34(+1.20%) |
Apr 23, 2018 | 28.07 | 28.35 | 27.64 | 28.07 | 179,604 | -0.05(-0.17%) |
Apr 20, 2018 | 28.83 | 29.18 | 27.85 | 28.11 | 219,918 | -0.82(-2.82%) |
Apr 19, 2018 | 29.65 | 29.65 | 27.97 | 28.93 | 283,178 | -0.77(-2.58%) |
Apr 18, 2018 | 29.36 | 29.94 | 29.31 | 29.70 | 144,765 | +0.43(+1.48%) |
Apr 17, 2018 | 28.93 | 29.27 | 28.83 | 29.27 | 191,358 | +0.58(+2.01%) |
Apr 16, 2018 | 28.45 | 28.79 | 28.02 | 28.69 | 135,177 | +0.53(+1.87%) |
Apr 13, 2018 | 28.50 | 28.50 | 28.02 | 28.16 | 176,570 | -0.14(-0.51%) |
Apr 12, 2018 | 28.55 | 28.55 | 28.02 | 28.31 | 151,299 | -0.19(-0.67%) |
Apr 11, 2018 | 28.21 | 29.07 | 28.11 | 28.50 | 212,084 | +0.05(+0.17%) |
Apr 10, 2018 | 29.31 | 29.31 | 28.31 | 28.45 | 275,865 | -0.38(-1.33%) |
Apr 09, 2018 | 30.18 | 30.18 | 28.74 | 28.83 | 200,120 | -1.06(-3.53%) |
Apr 06, 2018 | 30.75 | 31.19 | 29.41 | 29.89 | 184,649 | -1.20(-3.86%) |
Apr 05, 2018 | 30.71 | 31.33 | 30.61 | 31.09 | 277,969 | +0.62(+2.05%) |
Apr 04, 2018 | 28.26 | 30.56 | 28.26 | 30.47 | 259,170 | +1.82(+6.37%) |
Apr 03, 2018 | 28.02 | 28.79 | 27.73 | 28.64 | 249,215 | +0.77(+2.75%) |
Apr 02, 2018 | 28.59 | 28.69 | 27.21 | 27.88 | 219,663 | -0.86(-3.01%) |
Mar 29, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.43(+1.53%) | |
Mar 28, 2018 | 28.69 | 28.93 | 27.97 | 28.31 | 185,404 | -0.38(-1.34%) |
Mar 27, 2018 | 29.51 | 29.51 | 28.50 | 28.69 | 112,767 | -0.67(-2.29%) |
Mar 26, 2018 | 29.51 | 29.60 | 28.83 | 29.36 | 154,241 | +0.43(+1.49%) |
Mar 23, 2018 | 29.27 | 29.65 | 28.93 | 28.93 | 194,829 | -0.10(-0.33%) |
Mar 22, 2018 | 29.27 | 30.08 | 29.03 | 29.03 | 157,797 | -0.62(-2.10%) |
Mar 21, 2018 | 29.07 | 30.08 | 28.88 | 29.65 | 202,544 | +0.67(+2.32%) |
Mar 20, 2018 | 29.31 | 29.41 | 28.93 | 28.98 | 117,167 | -0.24(-0.82%) |
Mar 19, 2018 | 29.03 | 29.27 | 28.59 | 29.22 | 166,376 | +0.05(+0.16%) |
Mar 16, 2018 | 29.03 | 29.36 | 28.83 | 29.17 | 374,834 | +0.19(+0.66%) |
Mar 15, 2018 | 29.65 | 29.75 | 28.88 | 28.98 | 133,856 | -0.58(-1.95%) |
Mar 14, 2018 | 30.32 | 30.32 | 29.45 | 29.55 | 186,897 | -0.53(-1.75%) |
Mar 13, 2018 | 30.03 | 30.56 | 29.84 | 30.08 | 150,344 | +0.29(+0.97%) |
Mar 12, 2018 | 29.65 | 30.23 | 29.41 | 29.79 | 155,746 | +0.29(+0.98%) |
Mar 09, 2018 | 29.22 | 29.65 | 28.74 | 29.51 | 298,087 | +0.53(+1.82%) |
Mar 08, 2018 | 29.65 | 29.65 | 28.74 | 28.98 | 239,325 | -0.58(-1.95%) |
Mar 07, 2018 | 29.70 | 28.79 | 29.55 | 233,080 | +0.48(+1.65%) | |
Mar 06, 2018 | 29.22 | 29.22 | 28.59 | 29.07 | 395,236 | -0.10(-0.33%) |
Mar 05, 2018 | 28.93 | 29.60 | 28.69 | 29.17 | 219,931 | +0.05(+0.16%) |
Mar 02, 2018 | 28.35 | 29.27 | 27.92 | 29.12 | 438,811 | +0.53(+1.85%) |