Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.24 | 31.47 | 31.08 | 31.20 | 30,344 | -0.12(-0.38%) |
May 30, 2018 | 31.00 | 31.43 | 30.18 | 31.32 | 32,020 | +0.39(+1.27%) |
May 29, 2018 | 31.28 | 31.43 | 30.49 | 30.92 | 25,131 | -0.28(-0.88%) |
May 25, 2018 | 31.20 | 31.20 | 31.20 | 0 | +0.04(+0.13%) | |
May 24, 2018 | 30.61 | 31.28 | 30.49 | 31.16 | 19,610 | +0.59(+1.93%) |
May 23, 2018 | 30.45 | 30.57 | 30.33 | 30.57 | 33,887 | +0.20(+0.65%) |
May 22, 2018 | 30.61 | 30.81 | 30.37 | 30.37 | 17,669 | -0.35(-1.15%) |
May 21, 2018 | 30.30 | 30.85 | 30.30 | 30.73 | 50,339 | +0.20(+0.64%) |
May 18, 2018 | 30.57 | 30.63 | 30.41 | 30.53 | 17,174 | -0.08(-0.26%) |
May 17, 2018 | 30.49 | 30.61 | 30.34 | 30.61 | 21,042 | +0.04(+0.13%) |
May 16, 2018 | 29.23 | 30.77 | 29.20 | 30.57 | 33,684 | +1.49(+5.14%) |
May 15, 2018 | 28.80 | 29.16 | 28.80 | 29.08 | 32,197 | +0.12(+0.41%) |
May 14, 2018 | 29.86 | 29.86 | 28.80 | 28.96 | 28,909 | -0.63(-2.12%) |
May 11, 2018 | 30.10 | 30.10 | 29.51 | 29.59 | 21,170 | -0.39(-1.31%) |
May 10, 2018 | 29.75 | 30.14 | 29.63 | 29.98 | 17,672 | +0.16(+0.53%) |
May 09, 2018 | 29.35 | 29.90 | 29.35 | 29.82 | 27,129 | +0.51(+1.74%) |
May 08, 2018 | 28.88 | 29.43 | 28.88 | 29.31 | 31,227 | +0.31(+1.08%) |
May 07, 2018 | 28.53 | 29.00 | 28.49 | 29.00 | 40,770 | +0.55(+1.93%) |
May 04, 2018 | 28.33 | 28.45 | 28.25 | 28.45 | 51,790 | +0.16(+0.56%) |
May 03, 2018 | 27.98 | 28.37 | 27.82 | 28.29 | 21,889 | +0.00(+0.00%) |
May 02, 2018 | 28.09 | 28.33 | 28.06 | 28.29 | 14,704 | +0.27(+0.98%) |
May 01, 2018 | 27.66 | 28.02 | 27.58 | 28.02 | 13,282 | +0.35(+1.28%) |
Apr 30, 2018 | 27.82 | 27.82 | 27.58 | 27.66 | 25,609 | +0.04(+0.14%) |
Apr 27, 2018 | 27.78 | 27.78 | 27.62 | 27.62 | 5,614 | -0.08(-0.28%) |
Apr 26, 2018 | 27.74 | 27.86 | 27.58 | 27.70 | 14,909 | -0.12(-0.42%) |
Apr 25, 2018 | 28.17 | 28.21 | 27.78 | 27.82 | 18,771 | -0.24(-0.84%) |
Apr 24, 2018 | 28.09 | 28.25 | 27.86 | 28.06 | 11,877 | +0.00(+0.00%) |
Apr 23, 2018 | 27.94 | 28.13 | 27.94 | 28.06 | 3,566 | +0.04(+0.14%) |
Apr 20, 2018 | 27.94 | 28.04 | 27.90 | 28.02 | 8,609 | +0.00(+0.00%) |
Apr 19, 2018 | 28.09 | 28.31 | 28.02 | 28.02 | 6,783 | +0.00(+0.00%) |
Apr 18, 2018 | 28.13 | 28.25 | 28.02 | 28.02 | 13,447 | -0.12(-0.42%) |
Apr 17, 2018 | 28.13 | 28.13 | 27.94 | 28.13 | 13,401 | +0.04(+0.14%) |
Apr 16, 2018 | 28.13 | 28.17 | 27.98 | 28.09 | 6,928 | +0.12(+0.42%) |
Apr 13, 2018 | 28.33 | 28.33 | 27.98 | 27.98 | 5,208 | -0.27(-0.97%) |
Apr 12, 2018 | 28.13 | 28.37 | 28.13 | 28.25 | 11,938 | +0.08(+0.28%) |
Apr 11, 2018 | 27.58 | 28.29 | 27.40 | 28.17 | 24,364 | +0.67(+2.43%) |
Apr 10, 2018 | 27.51 | 27.62 | 27.34 | 27.51 | 14,287 | +0.20(+0.72%) |
Apr 09, 2018 | 27.62 | 27.62 | 27.31 | 27.31 | 6,107 | +0.00(+0.00%) |
Apr 06, 2018 | 27.47 | 27.47 | 27.27 | 27.31 | 18,356 | -0.12(-0.43%) |
Apr 05, 2018 | 27.07 | 27.47 | 27.07 | 27.43 | 7,708 | +0.28(+1.01%) |
Apr 04, 2018 | 26.80 | 27.27 | 26.80 | 27.15 | 7,277 | +0.39(+1.47%) |
Apr 03, 2018 | 26.96 | 27.03 | 26.37 | 26.76 | 16,978 | +0.00(+0.00%) |
Apr 02, 2018 | 27.15 | 27.15 | 26.41 | 26.76 | 10,636 | -0.39(-1.45%) |
Mar 29, 2018 | 27.15 | 27.15 | 27.15 | 0 | +0.12(+0.44%) | |
Mar 28, 2018 | 26.80 | 27.07 | 26.76 | 27.03 | 11,084 | +0.35(+1.33%) |
Mar 27, 2018 | 27.19 | 27.31 | 26.56 | 26.68 | 12,161 | -0.63(-2.30%) |
Mar 26, 2018 | 27.15 | 27.39 | 26.99 | 27.31 | 17,982 | +0.55(+2.06%) |
Mar 23, 2018 | 27.74 | 27.74 | 26.72 | 26.76 | 20,997 | -0.98(-3.54%) |
Mar 22, 2018 | 28.06 | 28.33 | 27.74 | 27.74 | 10,268 | -0.55(-1.94%) |
Mar 21, 2018 | 28.06 | 28.33 | 27.82 | 28.29 | 7,870 | +0.24(+0.84%) |
Mar 20, 2018 | 28.17 | 28.29 | 27.86 | 28.06 | 14,530 | -0.28(-0.97%) |
Mar 19, 2018 | 28.29 | 28.33 | 28.17 | 28.33 | 20,274 | +0.00(+0.00%) |
Mar 16, 2018 | 27.94 | 28.33 | 27.94 | 28.33 | 46,620 | +0.35(+1.26%) |
Mar 15, 2018 | 28.29 | 28.29 | 27.74 | 27.98 | 13,422 | -0.27(-0.97%) |
Mar 14, 2018 | 28.29 | 28.33 | 28.13 | 28.25 | 12,196 | +0.00(+0.00%) |
Mar 13, 2018 | 28.29 | 28.33 | 28.09 | 28.25 | 14,319 | -0.04(-0.14%) |
Mar 12, 2018 | 27.98 | 28.29 | 27.98 | 28.29 | 9,415 | +0.27(+0.98%) |
Mar 09, 2018 | 28.29 | 28.33 | 27.98 | 28.02 | 16,666 | +0.04(+0.14%) |
Mar 08, 2018 | 28.33 | 28.33 | 27.86 | 27.98 | 16,115 | -0.35(-1.25%) |
Mar 07, 2018 | 28.02 | 28.33 | 27.90 | 28.33 | 20,056 | +0.35(+1.24%) |
Mar 06, 2018 | 27.44 | 28.02 | 27.24 | 27.98 | 11,621 | +0.62(+2.28%) |
Mar 05, 2018 | 27.01 | 27.44 | 26.89 | 27.36 | 31,543 | +0.47(+1.74%) |
Mar 02, 2018 | 26.23 | 26.89 | 26.23 | 26.89 | 74,859 | +0.74(+2.84%) |