Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.02 | 29.03 | 28.23 | 28.25 | 3,514,546 | -0.76(-2.63%) |
May 30, 2018 | 28.97 | 29.29 | 28.97 | 29.02 | 1,877,443 | +0.13(+0.45%) |
May 29, 2018 | 29.05 | 29.19 | 28.71 | 28.89 | 1,453,096 | -0.24(-0.84%) |
May 25, 2018 | 29.13 | 29.13 | 29.13 | 0 | +0.08(+0.26%) | |
May 24, 2018 | 29.45 | 29.45 | 29.05 | 29.05 | 1,600,517 | -0.34(-1.14%) |
May 23, 2018 | 29.27 | 29.69 | 29.16 | 29.39 | 1,035,831 | +0.11(+0.37%) |
May 22, 2018 | 29.80 | 29.80 | 29.26 | 29.28 | 1,023,591 | -0.53(-1.77%) |
May 21, 2018 | 29.41 | 29.83 | 29.13 | 29.81 | 1,342,375 | +0.47(+1.59%) |
May 18, 2018 | 29.29 | 29.44 | 29.24 | 29.35 | 886,622 | +0.18(+0.63%) |
May 17, 2018 | 28.98 | 29.28 | 28.92 | 29.16 | 1,436,834 | +0.17(+0.58%) |
May 16, 2018 | 29.37 | 29.52 | 28.94 | 28.99 | 1,512,954 | -0.23(-0.78%) |
May 15, 2018 | 29.18 | 29.41 | 29.02 | 29.22 | 2,119,363 | +0.02(+0.05%) |
May 14, 2018 | 29.35 | 29.40 | 28.99 | 29.21 | 1,310,498 | -0.05(-0.16%) |
May 11, 2018 | 28.64 | 29.49 | 28.64 | 29.25 | 1,694,556 | +0.22(+0.76%) |
May 10, 2018 | 28.96 | 29.03 | 28.66 | 29.03 | 1,178,142 | +0.24(+0.82%) |
May 09, 2018 | 28.78 | 29.00 | 28.65 | 28.80 | 1,507,597 | +0.02(+0.08%) |
May 08, 2018 | 28.82 | 28.88 | 28.52 | 28.77 | 1,001,375 | -0.05(-0.19%) |
May 07, 2018 | 28.97 | 29.01 | 28.67 | 28.83 | 1,677,920 | -0.19(-0.66%) |
May 04, 2018 | 28.93 | 29.05 | 28.55 | 29.02 | 1,575,990 | -0.05(-0.16%) |
May 03, 2018 | 28.28 | 29.30 | 28.28 | 29.06 | 2,451,841 | +0.67(+2.34%) |
May 02, 2018 | 28.46 | 28.58 | 28.20 | 28.40 | 1,586,015 | -0.05(-0.16%) |
May 01, 2018 | 28.14 | 28.49 | 28.02 | 28.44 | 1,297,501 | +0.29(+1.03%) |
Apr 30, 2018 | 28.28 | 28.53 | 28.04 | 28.15 | 1,833,557 | -0.10(-0.35%) |
Apr 27, 2018 | 28.44 | 28.70 | 28.18 | 28.25 | 1,362,656 | -0.21(-0.73%) |
Apr 26, 2018 | 28.51 | 28.63 | 27.87 | 28.46 | 1,493,250 | +0.00(+0.00%) |
Apr 25, 2018 | 28.76 | 28.80 | 28.40 | 28.46 | 978,383 | -0.28(-0.96%) |
Apr 24, 2018 | 28.76 | 29.03 | 28.59 | 28.73 | 946,401 | -0.15(-0.50%) |
Apr 23, 2018 | 29.14 | 29.33 | 28.82 | 28.88 | 793,114 | -0.21(-0.71%) |
Apr 20, 2018 | 29.14 | 29.25 | 28.86 | 29.09 | 1,488,935 | +0.16(+0.55%) |
Apr 19, 2018 | 29.44 | 29.52 | 28.81 | 28.93 | 1,373,274 | -0.55(-1.87%) |
Apr 18, 2018 | 29.97 | 30.01 | 29.44 | 29.48 | 1,047,707 | -0.44(-1.48%) |
Apr 17, 2018 | 29.59 | 30.17 | 29.51 | 29.92 | 1,164,960 | +0.41(+1.40%) |
Apr 16, 2018 | 29.31 | 29.58 | 29.13 | 29.51 | 917,371 | +0.32(+1.10%) |
Apr 13, 2018 | 29.65 | 29.69 | 28.97 | 29.18 | 881,902 | -0.27(-0.91%) |
Apr 12, 2018 | 29.43 | 29.67 | 29.23 | 29.45 | 1,149,637 | +0.25(+0.86%) |
Apr 11, 2018 | 28.95 | 29.48 | 28.93 | 29.20 | 1,837,220 | -0.02(-0.05%) |
Apr 10, 2018 | 29.48 | 29.62 | 29.06 | 29.22 | 1,539,695 | +0.05(+0.18%) |
Apr 09, 2018 | 29.61 | 29.61 | 28.97 | 29.16 | 1,992,582 | -0.28(-0.96%) |
Apr 06, 2018 | 29.74 | 30.02 | 29.31 | 29.44 | 3,499,045 | -0.34(-1.13%) |
Apr 05, 2018 | 30.42 | 30.42 | 29.76 | 29.78 | 1,715,267 | -0.46(-1.52%) |
Apr 04, 2018 | 29.62 | 30.35 | 29.50 | 30.24 | 2,143,645 | +0.33(+1.10%) |
Apr 03, 2018 | 29.96 | 30.27 | 29.73 | 29.91 | 1,435,696 | -0.02(-0.08%) |
Apr 02, 2018 | 30.58 | 30.61 | 29.48 | 29.93 | 1,535,924 | -0.66(-2.15%) |
Mar 29, 2018 | 30.59 | 30.59 | 30.59 | 0 | +0.16(+0.53%) | |
Mar 28, 2018 | 31.06 | 31.31 | 30.34 | 30.43 | 2,211,718 | -0.65(-2.09%) |
Mar 27, 2018 | 31.13 | 31.48 | 30.94 | 31.08 | 1,308,855 | -0.10(-0.32%) |
Mar 26, 2018 | 30.83 | 31.32 | 30.76 | 31.18 | 1,907,542 | +0.70(+2.31%) |
Mar 23, 2018 | 31.12 | 31.35 | 30.48 | 30.48 | 2,124,766 | -0.65(-2.09%) |
Mar 22, 2018 | 31.26 | 31.42 | 31.05 | 31.13 | 1,777,472 | -0.30(-0.95%) |
Mar 21, 2018 | 31.26 | 31.53 | 31.10 | 31.42 | 2,028,748 | +0.17(+0.54%) |
Mar 20, 2018 | 31.00 | 31.82 | 30.37 | 31.26 | 4,241,190 | +0.41(+1.34%) |
Mar 19, 2018 | 31.13 | 32.50 | 30.69 | 30.84 | 7,912,626 | +0.86(+2.88%) |
Mar 16, 2018 | 29.50 | 30.06 | 29.46 | 29.98 | 2,649,964 | +0.54(+1.82%) |
Mar 15, 2018 | 29.29 | 29.55 | 29.02 | 29.44 | 1,480,916 | +0.20(+0.68%) |
Mar 14, 2018 | 29.69 | 29.91 | 29.24 | 29.25 | 2,571,156 | -0.27(-0.93%) |
Mar 13, 2018 | 29.30 | 29.72 | 29.26 | 29.52 | 2,469,366 | +0.37(+1.28%) |
Mar 12, 2018 | 29.30 | 29.50 | 29.15 | 29.15 | 1,593,595 | -0.14(-0.49%) |
Mar 09, 2018 | 29.20 | 29.48 | 28.93 | 29.29 | 1,362,751 | +0.23(+0.78%) |
Mar 08, 2018 | 28.92 | 29.06 | 28.50 | 29.06 | 1,788,531 | +0.22(+0.76%) |
Mar 07, 2018 | 28.91 | 28.84 | 1,824,315 | +0.25(+0.88%) | ||
Mar 06, 2018 | 29.31 | 29.40 | 28.41 | 28.59 | 2,266,438 | -0.59(-2.03%) |
Mar 05, 2018 | 28.92 | 29.34 | 28.72 | 29.19 | 1,747,343 | +0.17(+0.57%) |
Mar 02, 2018 | 28.97 | 29.12 | 28.75 | 29.02 | 1,532,599 | -0.11(-0.39%) |