Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.02 | 30.10 | 29.73 | 29.78 | 475,348 | -0.27(-0.89%) |
May 30, 2018 | 29.84 | 30.12 | 29.80 | 30.05 | 614,587 | +0.39(+1.31%) |
May 29, 2018 | 29.85 | 29.92 | 29.52 | 29.66 | 816,553 | -0.40(-1.32%) |
May 25, 2018 | 30.06 | 30.06 | 30.06 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 30.08 | 30.12 | 29.85 | 30.06 | 495,653 | -0.06(-0.20%) |
May 23, 2018 | 29.94 | 30.13 | 29.90 | 30.12 | 916,872 | +0.08(+0.26%) |
May 22, 2018 | 30.20 | 30.23 | 30.01 | 30.04 | 1,587,105 | -0.09(-0.29%) |
May 21, 2018 | 30.09 | 30.19 | 30.06 | 30.13 | 460,263 | +0.23(+0.75%) |
May 18, 2018 | 29.93 | 29.96 | 29.85 | 29.91 | 448,584 | -0.03(-0.12%) |
May 17, 2018 | 29.96 | 30.05 | 29.87 | 29.94 | 446,561 | -0.03(-0.09%) |
May 16, 2018 | 29.85 | 30.02 | 29.85 | 29.97 | 402,640 | +0.12(+0.41%) |
May 15, 2018 | 29.88 | 29.89 | 29.73 | 29.85 | 503,476 | -0.16(-0.52%) |
May 14, 2018 | 30.03 | 30.10 | 29.94 | 30.00 | 480,445 | +0.04(+0.14%) |
May 11, 2018 | 29.89 | 29.98 | 29.83 | 29.96 | 458,417 | +0.13(+0.44%) |
May 10, 2018 | 29.66 | 29.89 | 29.62 | 29.83 | 486,286 | +0.26(+0.88%) |
May 09, 2018 | 29.43 | 29.62 | 29.31 | 29.57 | 423,461 | +0.22(+0.74%) |
May 08, 2018 | 29.36 | 29.43 | 29.18 | 29.35 | 634,490 | -0.03(-0.12%) |
May 07, 2018 | 29.42 | 29.50 | 29.31 | 29.39 | 844,212 | +0.05(+0.18%) |
May 04, 2018 | 28.84 | 29.42 | 28.77 | 29.33 | 3,181,499 | +0.42(+1.44%) |
May 03, 2018 | 28.94 | 29.03 | 28.55 | 28.92 | 773,102 | -0.10(-0.33%) |
May 02, 2018 | 29.25 | 29.27 | 28.96 | 29.01 | 513,730 | -0.25(-0.86%) |
May 01, 2018 | 29.26 | 29.28 | 28.96 | 29.27 | 1,102,974 | -0.05(-0.18%) |
Apr 30, 2018 | 29.64 | 29.71 | 29.32 | 29.32 | 800,957 | -0.23(-0.76%) |
Apr 27, 2018 | 29.53 | 29.59 | 29.43 | 29.54 | 434,904 | +0.03(+0.12%) |
Apr 26, 2018 | 29.35 | 29.61 | 29.32 | 29.51 | 396,532 | +0.21(+0.71%) |
Apr 25, 2018 | 29.23 | 29.36 | 29.00 | 29.30 | 553,851 | +0.06(+0.21%) |
Apr 24, 2018 | 29.65 | 29.74 | 29.04 | 29.24 | 833,885 | -0.29(-0.97%) |
Apr 23, 2018 | 29.59 | 29.62 | 29.41 | 29.53 | 408,024 | +0.02(+0.06%) |
Apr 20, 2018 | 29.74 | 29.74 | 29.40 | 29.51 | 481,887 | -0.20(-0.67%) |
Apr 19, 2018 | 29.78 | 29.80 | 29.59 | 29.71 | 478,028 | -0.15(-0.49%) |
Apr 18, 2018 | 29.94 | 29.96 | 29.84 | 29.85 | 605,699 | +0.00(+0.00%) |
Apr 17, 2018 | 29.89 | 29.93 | 29.78 | 29.85 | 485,287 | +0.18(+0.61%) |
Apr 16, 2018 | 29.63 | 29.78 | 29.53 | 29.67 | 520,799 | +0.25(+0.85%) |
Apr 13, 2018 | 29.68 | 29.69 | 29.29 | 29.42 | 511,208 | -0.10(-0.32%) |
Apr 12, 2018 | 29.47 | 29.63 | 29.40 | 29.52 | 535,414 | +0.23(+0.77%) |
Apr 11, 2018 | 29.28 | 29.46 | 29.20 | 29.29 | 602,578 | -0.17(-0.59%) |
Apr 10, 2018 | 29.40 | 29.56 | 29.26 | 29.46 | 631,804 | +0.40(+1.37%) |
Apr 09, 2018 | 29.16 | 29.51 | 29.04 | 29.07 | 3,622,761 | +0.10(+0.33%) |
Apr 06, 2018 | 29.40 | 29.51 | 28.76 | 28.97 | 1,125,877 | -0.61(-2.05%) |
Apr 05, 2018 | 29.59 | 29.69 | 29.45 | 29.58 | 1,156,471 | +0.15(+0.50%) |
Apr 04, 2018 | 28.69 | 29.48 | 28.64 | 29.43 | 764,448 | +0.34(+1.16%) |
Apr 03, 2018 | 28.85 | 29.12 | 28.69 | 29.09 | 1,945,161 | +0.40(+1.39%) |
Apr 02, 2018 | 29.27 | 29.31 | 28.40 | 28.69 | 1,397,032 | -0.64(-2.18%) |
Mar 29, 2018 | 29.33 | 29.33 | 29.33 | 0 | +0.35(+1.22%) | |
Mar 28, 2018 | 29.03 | 29.27 | 28.88 | 28.98 | 800,730 | +0.00(+0.00%) |
Mar 27, 2018 | 29.48 | 29.55 | 28.80 | 28.98 | 777,123 | -0.39(-1.33%) |
Mar 26, 2018 | 29.04 | 29.40 | 28.83 | 29.37 | 891,887 | +0.74(+2.60%) |
Mar 23, 2018 | 29.29 | 29.35 | 28.60 | 28.63 | 1,103,418 | -0.61(-2.07%) |
Mar 22, 2018 | 29.75 | 29.84 | 29.19 | 29.23 | 831,623 | -0.76(-2.53%) |
Mar 21, 2018 | 30.07 | 30.29 | 29.99 | 29.99 | 532,075 | -0.09(-0.29%) |
Mar 20, 2018 | 30.14 | 30.17 | 30.01 | 30.08 | 322,053 | +0.02(+0.06%) |
Mar 19, 2018 | 30.35 | 30.35 | 29.85 | 30.06 | 844,196 | -0.34(-1.13%) |
Mar 16, 2018 | 30.35 | 30.54 | 30.35 | 30.40 | 409,848 | +0.05(+0.17%) |
Mar 15, 2018 | 30.40 | 30.51 | 30.29 | 30.35 | 358,590 | +0.00(+0.00%) |
Mar 14, 2018 | 30.71 | 30.72 | 30.27 | 30.35 | 398,315 | -0.23(-0.76%) |
Mar 13, 2018 | 30.85 | 30.92 | 30.51 | 30.58 | 485,136 | -0.13(-0.42%) |
Mar 12, 2018 | 30.86 | 30.93 | 30.68 | 30.71 | 1,006,172 | -0.11(-0.36%) |
Mar 09, 2018 | 30.50 | 30.83 | 30.44 | 30.83 | 604,369 | +0.50(+1.65%) |
Mar 08, 2018 | 30.23 | 30.34 | 30.13 | 30.33 | 430,121 | +0.16(+0.54%) |
Mar 07, 2018 | 30.20 | 29.89 | 30.16 | 647,255 | -0.06(-0.20%) | |
Mar 06, 2018 | 30.32 | 30.34 | 30.03 | 30.22 | 530,001 | +0.02(+0.06%) |
Mar 05, 2018 | 29.75 | 30.28 | 29.71 | 30.21 | 522,925 | +0.32(+1.07%) |
Mar 02, 2018 | 29.53 | 29.94 | 29.46 | 29.89 | 879,526 | +0.12(+0.40%) |