Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.02 | 29.15 | 28.90 | 28.92 | 215,522 | -0.16(-0.57%) |
May 30, 2018 | 28.91 | 29.16 | 28.91 | 29.08 | 246,357 | +0.31(+1.08%) |
May 29, 2018 | 28.93 | 29.03 | 28.63 | 28.77 | 131,906 | -0.34(-1.17%) |
May 25, 2018 | 29.11 | 29.11 | 29.11 | 0 | -0.04(-0.13%) | |
May 24, 2018 | 29.01 | 29.18 | 28.83 | 29.15 | 163,147 | +0.08(+0.27%) |
May 23, 2018 | 28.83 | 29.09 | 28.80 | 29.07 | 153,903 | +0.05(+0.17%) |
May 22, 2018 | 29.14 | 29.24 | 29.02 | 29.03 | 198,614 | -0.06(-0.20%) |
May 21, 2018 | 29.05 | 29.23 | 28.98 | 29.08 | 159,474 | +0.14(+0.47%) |
May 18, 2018 | 28.99 | 29.05 | 28.90 | 28.95 | 271,343 | -0.12(-0.40%) |
May 17, 2018 | 29.06 | 29.19 | 28.92 | 29.06 | 706,202 | -0.02(-0.07%) |
May 16, 2018 | 29.01 | 29.17 | 28.93 | 29.08 | 141,915 | +0.14(+0.47%) |
May 15, 2018 | 28.90 | 28.97 | 28.81 | 28.95 | 269,139 | -0.10(-0.33%) |
May 14, 2018 | 29.18 | 29.33 | 29.00 | 29.05 | 209,103 | -0.10(-0.33%) |
May 11, 2018 | 29.20 | 29.27 | 29.06 | 29.14 | 267,559 | -0.06(-0.20%) |
May 10, 2018 | 29.05 | 29.25 | 28.96 | 29.20 | 245,321 | +0.27(+0.94%) |
May 09, 2018 | 28.62 | 28.97 | 28.60 | 28.93 | 263,067 | +0.42(+1.46%) |
May 08, 2018 | 28.29 | 28.59 | 28.24 | 28.51 | 115,548 | +0.23(+0.82%) |
May 07, 2018 | 28.17 | 28.42 | 28.17 | 28.28 | 153,554 | +0.24(+0.87%) |
May 04, 2018 | 27.49 | 28.16 | 27.49 | 28.04 | 110,461 | +0.37(+1.33%) |
May 03, 2018 | 27.58 | 27.79 | 27.22 | 27.67 | 360,007 | +0.00(+0.00%) |
May 02, 2018 | 27.76 | 27.96 | 27.63 | 27.67 | 169,323 | -0.16(-0.56%) |
May 01, 2018 | 27.71 | 27.82 | 27.50 | 27.82 | 272,249 | +0.11(+0.39%) |
Apr 30, 2018 | 27.93 | 28.03 | 27.71 | 27.71 | 170,289 | -0.19(-0.70%) |
Apr 27, 2018 | 28.03 | 28.07 | 27.71 | 27.91 | 110,247 | -0.01(-0.03%) |
Apr 26, 2018 | 27.83 | 28.03 | 27.75 | 27.92 | 104,598 | +0.30(+1.10%) |
Apr 25, 2018 | 27.71 | 27.79 | 27.32 | 27.62 | 410,795 | -0.09(-0.32%) |
Apr 24, 2018 | 28.25 | 28.41 | 27.49 | 27.71 | 227,141 | -0.43(-1.52%) |
Apr 23, 2018 | 28.25 | 28.39 | 28.00 | 28.13 | 157,246 | -0.06(-0.21%) |
Apr 20, 2018 | 28.30 | 28.42 | 28.08 | 28.19 | 160,634 | -0.17(-0.62%) |
Apr 19, 2018 | 28.34 | 28.48 | 28.26 | 28.37 | 177,016 | -0.13(-0.44%) |
Apr 18, 2018 | 28.43 | 28.59 | 28.37 | 28.49 | 265,852 | +0.01(+0.03%) |
Apr 17, 2018 | 28.38 | 28.55 | 28.30 | 28.48 | 265,497 | +0.36(+1.28%) |
Apr 16, 2018 | 28.08 | 28.19 | 27.93 | 28.12 | 641,364 | +0.20(+0.73%) |
Apr 13, 2018 | 28.34 | 28.34 | 27.79 | 27.92 | 142,016 | -0.29(-1.03%) |
Apr 12, 2018 | 27.99 | 28.30 | 27.93 | 28.21 | 206,453 | +0.43(+1.54%) |
Apr 11, 2018 | 27.71 | 28.01 | 27.71 | 27.78 | 435,668 | -0.10(-0.35%) |
Apr 10, 2018 | 27.67 | 27.98 | 27.61 | 27.88 | 193,171 | +0.58(+2.13%) |
Apr 09, 2018 | 27.36 | 27.80 | 27.30 | 27.30 | 237,766 | +0.11(+0.39%) |
Apr 06, 2018 | 27.19 | 221,819 | -0.70(-2.51%) | |||
Apr 05, 2018 | 28.03 | 28.07 | 27.76 | 27.89 | 213,352 | +0.14(+0.49%) |
Apr 04, 2018 | 26.96 | 27.82 | 26.96 | 27.75 | 700,734 | +0.33(+1.20%) |
Apr 03, 2018 | 27.27 | 27.50 | 27.07 | 27.42 | 767,956 | +0.31(+1.15%) |
Apr 02, 2018 | 27.67 | 27.80 | 26.86 | 27.11 | 2,915,515 | -0.76(-2.72%) |
Mar 29, 2018 | 27.87 | 27.87 | 27.87 | 0 | +0.51(+1.88%) | |
Mar 28, 2018 | 27.63 | 27.67 | 27.16 | 27.36 | 279,953 | -0.23(-0.84%) |
Mar 27, 2018 | 28.54 | 28.69 | 27.43 | 27.59 | 454,685 | -0.87(-3.07%) |
Mar 26, 2018 | 28.02 | 28.47 | 27.75 | 28.46 | 333,976 | +0.83(+3.02%) |
Mar 23, 2018 | 28.39 | 28.55 | 27.60 | 27.63 | 241,147 | -0.75(-2.63%) |
Mar 22, 2018 | 29.05 | 29.07 | 28.38 | 28.38 | 249,285 | -0.95(-3.24%) |
Mar 21, 2018 | 29.24 | 29.59 | 29.17 | 29.32 | 220,237 | +0.06(+0.20%) |
Mar 20, 2018 | 29.14 | 29.33 | 29.14 | 29.27 | 207,190 | +0.12(+0.40%) |
Mar 19, 2018 | 29.29 | 29.44 | 28.86 | 29.15 | 213,467 | -0.47(-1.57%) |
Mar 16, 2018 | 29.54 | 29.74 | 29.54 | 29.62 | 142,564 | +0.11(+0.36%) |
Mar 15, 2018 | 29.66 | 29.67 | 29.42 | 29.51 | 114,643 | -0.07(-0.23%) |
Mar 14, 2018 | 29.79 | 29.79 | 29.55 | 29.58 | 170,871 | -0.05(-0.16%) |
Mar 13, 2018 | 30.05 | 30.12 | 29.56 | 29.63 | 189,696 | -0.32(-1.07%) |
Mar 12, 2018 | 29.98 | 30.09 | 29.82 | 29.95 | 254,013 | +0.08(+0.26%) |
Mar 09, 2018 | 29.50 | 29.90 | 29.50 | 29.87 | 399,808 | +0.54(+1.85%) |
Mar 08, 2018 | 29.32 | 29.40 | 29.14 | 29.32 | 159,286 | +0.05(+0.17%) |
Mar 07, 2018 | 28.83 | 29.30 | 28.76 | 29.28 | 176,500 | +0.18(+0.63%) |
Mar 06, 2018 | 28.92 | 29.12 | 28.81 | 29.09 | 188,859 | +0.29(+1.01%) |
Mar 05, 2018 | 28.20 | 28.90 | 28.20 | 28.80 | 164,518 | +0.31(+1.09%) |
Mar 02, 2018 | 28.00 | 28.53 | 27.76 | 28.49 | 167,851 | +0.35(+1.24%) |