Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.46 | 29.74 | 29.25 | 29.73 | 182,986 | +0.27(+0.90%) |
May 30, 2018 | 29.39 | 29.69 | 29.21 | 29.47 | 237,464 | +0.18(+0.60%) |
May 29, 2018 | 29.19 | 29.52 | 28.99 | 29.29 | 387,755 | +0.03(+0.10%) |
May 25, 2018 | 29.26 | 29.26 | 29.26 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 29.49 | 29.57 | 29.14 | 29.26 | 404,545 | -0.35(-1.19%) |
May 23, 2018 | 29.75 | 29.80 | 29.29 | 29.62 | 393,292 | -0.25(-0.82%) |
May 22, 2018 | 29.75 | 30.23 | 29.65 | 29.86 | 268,253 | +0.12(+0.40%) |
May 21, 2018 | 29.88 | 29.91 | 29.11 | 29.74 | 226,804 | -0.15(-0.49%) |
May 18, 2018 | 29.02 | 29.90 | 28.89 | 29.89 | 243,585 | +0.91(+3.15%) |
May 17, 2018 | 28.43 | 29.19 | 28.21 | 28.98 | 474,395 | +0.67(+2.36%) |
May 16, 2018 | 28.40 | 28.40 | 27.67 | 28.31 | 512,171 | -0.01(-0.03%) |
May 15, 2018 | 28.52 | 29.03 | 28.02 | 28.32 | 467,421 | -0.18(-0.62%) |
May 14, 2018 | 28.90 | 28.91 | 28.38 | 28.50 | 332,083 | -0.32(-1.12%) |
May 11, 2018 | 28.06 | 28.84 | 27.99 | 28.82 | 324,110 | +0.58(+2.05%) |
May 10, 2018 | 28.56 | 28.73 | 28.06 | 28.24 | 903,344 | -0.37(-1.30%) |
May 09, 2018 | 29.61 | 29.92 | 28.32 | 28.61 | 370,393 | -0.76(-2.58%) |
May 08, 2018 | 29.59 | 29.85 | 29.29 | 29.37 | 224,538 | -0.41(-1.39%) |
May 07, 2018 | 30.43 | 30.56 | 29.60 | 29.78 | 200,584 | -0.64(-2.10%) |
May 04, 2018 | 29.03 | 30.66 | 29.03 | 30.42 | 344,720 | +1.19(+4.07%) |
May 03, 2018 | 27.79 | 29.43 | 27.75 | 29.23 | 513,348 | +1.40(+5.05%) |
May 02, 2018 | 27.65 | 27.91 | 27.31 | 27.83 | 330,450 | +0.21(+0.75%) |
May 01, 2018 | 27.68 | 28.04 | 27.08 | 27.62 | 709,562 | +0.01(+0.04%) |
Apr 30, 2018 | 27.48 | 27.98 | 27.25 | 27.61 | 143,730 | +0.14(+0.50%) |
Apr 27, 2018 | 28.01 | 28.01 | 27.47 | 27.48 | 756,248 | -0.52(-1.86%) |
Apr 26, 2018 | 28.07 | 28.21 | 27.91 | 28.00 | 155,321 | -0.08(-0.28%) |
Apr 25, 2018 | 28.57 | 28.65 | 27.66 | 28.07 | 188,189 | -0.48(-1.69%) |
Apr 24, 2018 | 29.16 | 29.16 | 28.51 | 28.56 | 257,107 | -0.11(-0.38%) |
Apr 23, 2018 | 28.67 | 29.12 | 28.39 | 28.66 | 238,554 | +0.07(+0.24%) |
Apr 20, 2018 | 28.60 | 28.91 | 28.59 | 28.60 | 132,324 | -0.20(-0.68%) |
Apr 19, 2018 | 28.44 | 28.89 | 28.44 | 28.79 | 128,128 | +0.29(+1.03%) |
Apr 18, 2018 | 28.06 | 28.69 | 28.06 | 28.50 | 221,759 | +0.53(+1.90%) |
Apr 17, 2018 | 28.24 | 28.48 | 27.94 | 27.97 | 198,755 | -0.17(-0.59%) |
Apr 16, 2018 | 27.58 | 28.29 | 27.34 | 28.13 | 126,599 | +0.54(+1.96%) |
Apr 13, 2018 | 27.70 | 27.88 | 27.49 | 27.59 | 219,586 | -0.09(-0.32%) |
Apr 12, 2018 | 28.11 | 28.22 | 27.64 | 27.68 | 282,582 | -0.28(-1.02%) |
Apr 11, 2018 | 27.71 | 28.13 | 27.50 | 27.97 | 215,313 | +0.14(+0.49%) |
Apr 10, 2018 | 27.91 | 28.09 | 27.60 | 27.83 | 224,766 | +0.20(+0.71%) |
Apr 09, 2018 | 28.05 | 28.07 | 27.61 | 27.63 | 176,213 | -0.26(-0.92%) |
Apr 06, 2018 | 28.26 | 28.51 | 27.80 | 27.89 | 248,296 | -0.51(-1.80%) |
Apr 05, 2018 | 28.46 | 28.87 | 28.07 | 28.40 | 288,491 | +0.14(+0.49%) |
Apr 04, 2018 | 27.23 | 28.29 | 26.74 | 28.26 | 234,510 | +0.60(+2.17%) |
Apr 03, 2018 | 27.79 | 28.07 | 27.62 | 27.66 | 337,583 | -0.06(-0.21%) |
Apr 02, 2018 | 28.71 | 28.89 | 27.26 | 27.72 | 399,031 | -1.05(-3.65%) |
Mar 29, 2018 | 28.77 | 28.77 | 28.77 | 0 | +0.06(+0.21%) | |
Mar 28, 2018 | 28.50 | 28.92 | 28.33 | 28.71 | 605,410 | +0.22(+0.76%) |
Mar 27, 2018 | 29.13 | 29.19 | 28.46 | 28.50 | 397,059 | -0.47(-1.63%) |
Mar 26, 2018 | 28.85 | 29.06 | 28.39 | 28.97 | 388,523 | +0.47(+1.65%) |
Mar 23, 2018 | 28.55 | 29.06 | 28.45 | 28.50 | 575,609 | +0.01(+0.03%) |
Mar 22, 2018 | 28.83 | 29.04 | 28.27 | 28.49 | 493,148 | -0.66(-2.26%) |
Mar 21, 2018 | 28.84 | 29.60 | 28.45 | 29.15 | 269,159 | +0.28(+0.95%) |
Mar 20, 2018 | 29.26 | 29.46 | 28.80 | 28.87 | 562,127 | -0.35(-1.21%) |
Mar 19, 2018 | 30.20 | 30.33 | 28.96 | 29.22 | 404,059 | -1.12(-3.69%) |
Mar 16, 2018 | 30.40 | 30.73 | 30.01 | 30.34 | 507,582 | -0.12(-0.39%) |
Mar 15, 2018 | 29.67 | 30.55 | 29.67 | 30.46 | 325,116 | +0.84(+2.82%) |
Mar 14, 2018 | 30.33 | 30.72 | 29.58 | 29.63 | 312,171 | -0.72(-2.36%) |
Mar 13, 2018 | 30.98 | 31.32 | 30.23 | 30.34 | 195,916 | -0.62(-2.00%) |
Mar 12, 2018 | 31.03 | 31.41 | 30.96 | 30.96 | 122,443 | -0.08(-0.25%) |
Mar 09, 2018 | 31.38 | 31.53 | 30.91 | 31.04 | 134,380 | -0.13(-0.41%) |
Mar 08, 2018 | 31.18 | 31.46 | 30.69 | 31.17 | 113,309 | +0.06(+0.19%) |
Mar 07, 2018 | 30.26 | 31.15 | 30.26 | 31.11 | 137,430 | +0.74(+2.43%) |
Mar 06, 2018 | 30.31 | 30.55 | 29.84 | 30.37 | 300,047 | +0.24(+0.78%) |
Mar 05, 2018 | 30.68 | 31.11 | 30.09 | 30.14 | 206,620 | -0.80(-2.57%) |
Mar 02, 2018 | 29.73 | 30.96 | 29.33 | 30.93 | 271,094 | +0.90(+3.01%) |