Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.08 | 30.16 | 29.60 | 29.68 | 868,502 | -0.42(-1.40%) |
May 30, 2018 | 29.76 | 30.27 | 29.76 | 30.10 | 439,018 | +0.43(+1.45%) |
May 29, 2018 | 29.63 | 29.72 | 29.16 | 29.67 | 767,802 | -0.12(-0.39%) |
May 25, 2018 | 29.79 | 29.79 | 29.79 | 0 | -0.35(-1.17%) | |
May 24, 2018 | 30.43 | 30.65 | 30.08 | 30.14 | 740,336 | -0.27(-0.90%) |
May 23, 2018 | 30.14 | 30.52 | 29.95 | 30.41 | 857,030 | +0.03(+0.10%) |
May 22, 2018 | 30.68 | 30.68 | 30.25 | 30.38 | 300,941 | -0.18(-0.58%) |
May 21, 2018 | 30.59 | 30.82 | 30.27 | 30.56 | 507,011 | +0.14(+0.45%) |
May 18, 2018 | 29.91 | 30.51 | 29.89 | 30.42 | 372,042 | +0.52(+1.74%) |
May 17, 2018 | 29.47 | 29.94 | 29.46 | 29.90 | 415,500 | +0.43(+1.46%) |
May 16, 2018 | 29.24 | 29.62 | 29.13 | 29.47 | 458,998 | +0.30(+1.04%) |
May 15, 2018 | 30.26 | 30.26 | 29.09 | 29.17 | 624,199 | -1.23(-4.03%) |
May 14, 2018 | 30.13 | 30.53 | 30.13 | 30.39 | 393,336 | +0.25(+0.85%) |
May 11, 2018 | 30.30 | 30.58 | 30.06 | 30.14 | 603,816 | -0.17(-0.55%) |
May 10, 2018 | 30.15 | 30.56 | 30.11 | 30.31 | 525,156 | +0.31(+1.05%) |
May 09, 2018 | 29.86 | 30.10 | 29.27 | 29.99 | 522,800 | +0.24(+0.79%) |
May 08, 2018 | 29.82 | 30.29 | 29.71 | 29.76 | 456,188 | -0.15(-0.49%) |
May 07, 2018 | 29.54 | 30.23 | 27.58 | 29.90 | 624,600 | +0.42(+1.43%) |
May 04, 2018 | 29.80 | 29.80 | 27.86 | 29.48 | 1,716,796 | +0.47(+1.62%) |
May 03, 2018 | 28.80 | 29.13 | 28.59 | 29.01 | 1,328,466 | +0.10(+0.34%) |
May 02, 2018 | 28.94 | 29.15 | 28.71 | 28.91 | 766,736 | +0.02(+0.07%) |
May 01, 2018 | 28.91 | 29.94 | 28.60 | 28.89 | 460,254 | -0.06(-0.20%) |
Apr 30, 2018 | 29.37 | 29.44 | 28.95 | 28.95 | 511,106 | -0.31(-1.07%) |
Apr 27, 2018 | 29.46 | 29.61 | 29.13 | 29.27 | 677,374 | -0.22(-0.73%) |
Apr 26, 2018 | 29.45 | 29.58 | 29.17 | 29.48 | 611,339 | +0.19(+0.64%) |
Apr 25, 2018 | 29.39 | 29.75 | 29.05 | 29.30 | 547,336 | -0.02(-0.07%) |
Apr 24, 2018 | 29.84 | 29.88 | 29.00 | 29.32 | 712,958 | -0.72(-2.38%) |
Apr 23, 2018 | 30.18 | 31.12 | 29.92 | 30.03 | 886,204 | -0.03(-0.10%) |
Apr 20, 2018 | 29.68 | 30.35 | 29.42 | 30.06 | 682,175 | +0.41(+1.39%) |
Apr 19, 2018 | 29.92 | 30.06 | 29.47 | 29.65 | 561,967 | -0.23(-0.75%) |
Apr 18, 2018 | 30.03 | 30.17 | 29.57 | 29.87 | 893,211 | -0.05(-0.16%) |
Apr 17, 2018 | 30.09 | 30.09 | 29.75 | 29.92 | 344,891 | +0.11(+0.36%) |
Apr 16, 2018 | 29.72 | 29.96 | 29.65 | 29.82 | 338,174 | +0.24(+0.80%) |
Apr 13, 2018 | 29.57 | 29.78 | 29.16 | 29.58 | 552,943 | +0.21(+0.70%) |
Apr 12, 2018 | 29.21 | 29.58 | 29.21 | 29.37 | 525,503 | +0.39(+1.35%) |
Apr 11, 2018 | 28.94 | 29.23 | 28.82 | 28.98 | 613,581 | -0.27(-0.94%) |
Apr 10, 2018 | 29.10 | 29.45 | 28.86 | 29.26 | 990,044 | +0.47(+1.63%) |
Apr 09, 2018 | 28.83 | 29.34 | 28.65 | 28.79 | 671,577 | +0.24(+0.82%) |
Apr 06, 2018 | 29.36 | 29.40 | 28.28 | 28.55 | 653,097 | -1.10(-3.70%) |
Apr 05, 2018 | 29.78 | 29.89 | 29.42 | 29.65 | 419,611 | +0.16(+0.53%) |
Apr 04, 2018 | 28.62 | 29.50 | 28.34 | 29.49 | 1,209,924 | +0.40(+1.38%) |
Apr 03, 2018 | 28.97 | 29.42 | 28.78 | 29.09 | 670,002 | +0.38(+1.33%) |
Apr 02, 2018 | 29.14 | 29.45 | 28.46 | 28.71 | 911,998 | -0.63(-2.14%) |
Mar 29, 2018 | 29.34 | 29.34 | 29.34 | 0 | +0.25(+0.88%) | |
Mar 28, 2018 | 28.91 | 29.43 | 28.82 | 29.08 | 593,716 | +0.25(+0.85%) |
Mar 27, 2018 | 29.28 | 29.37 | 28.70 | 28.84 | 998,895 | -0.39(-1.34%) |
Mar 26, 2018 | 28.99 | 29.77 | 28.61 | 29.23 | 492,985 | +0.68(+2.37%) |
Mar 23, 2018 | 29.16 | 29.61 | 28.54 | 28.55 | 603,513 | -0.53(-1.82%) |
Mar 22, 2018 | 29.24 | 29.72 | 28.52 | 29.08 | 696,401 | -0.50(-1.69%) |
Mar 21, 2018 | 29.73 | 30.01 | 29.44 | 29.58 | 621,957 | -0.14(-0.46%) |
Mar 20, 2018 | 29.36 | 29.80 | 29.36 | 29.72 | 518,582 | +0.34(+1.17%) |
Mar 19, 2018 | 29.33 | 29.53 | 28.96 | 29.37 | 394,888 | -0.07(-0.23%) |
Mar 16, 2018 | 29.64 | 29.73 | 28.99 | 29.44 | 652,521 | -0.09(-0.30%) |
Mar 15, 2018 | 29.41 | 29.82 | 28.99 | 29.53 | 319,897 | +0.08(+0.27%) |
Mar 14, 2018 | 29.74 | 30.48 | 29.38 | 29.45 | 729,982 | -0.09(-0.30%) |
Mar 13, 2018 | 30.31 | 30.37 | 29.50 | 29.54 | 1,101,326 | -0.60(-1.98%) |
Mar 12, 2018 | 30.30 | 30.33 | 29.92 | 30.14 | 366,157 | -0.17(-0.55%) |
Mar 09, 2018 | 29.82 | 30.39 | 29.36 | 30.31 | 298,224 | +0.55(+1.85%) |
Mar 08, 2018 | 29.68 | 29.87 | 29.47 | 29.76 | 457,359 | +0.25(+0.86%) |
Mar 07, 2018 | 29.68 | 29.50 | 655,752 | -0.08(-0.27%) | ||
Mar 06, 2018 | 29.24 | 29.64 | 29.07 | 29.58 | 333,603 | +0.51(+1.75%) |
Mar 05, 2018 | 29.06 | 29.29 | 28.67 | 29.07 | 359,858 | -0.21(-0.70%) |
Mar 02, 2018 | 28.65 | 29.37 | 28.40 | 29.28 | 425,957 | +0.24(+0.84%) |