Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.52 | 28.52 | 28.16 | 28.36 | 533,368 | -0.22(-0.78%) |
May 30, 2018 | 28.73 | 28.80 | 28.56 | 28.59 | 277,318 | -0.25(-0.86%) |
May 29, 2018 | 28.86 | 28.91 | 28.67 | 28.83 | 445,053 | -0.19(-0.64%) |
May 25, 2018 | 29.02 | 29.02 | 29.02 | 0 | +0.62(+2.19%) | |
May 24, 2018 | 28.81 | 28.81 | 28.16 | 28.40 | 569,601 | -0.50(-1.72%) |
May 23, 2018 | 28.61 | 28.91 | 28.49 | 28.90 | 360,671 | +0.09(+0.30%) |
May 22, 2018 | 28.83 | 29.01 | 28.73 | 28.81 | 653,704 | +0.14(+0.48%) |
May 21, 2018 | 28.75 | 28.80 | 28.51 | 28.67 | 387,888 | +0.06(+0.22%) |
May 18, 2018 | 28.62 | 28.67 | 28.52 | 28.61 | 273,636 | -0.01(-0.04%) |
May 17, 2018 | 28.55 | 28.73 | 28.42 | 28.62 | 458,601 | +0.01(+0.04%) |
May 16, 2018 | 28.57 | 28.71 | 28.44 | 28.61 | 276,726 | +0.06(+0.22%) |
May 15, 2018 | 28.42 | 28.59 | 28.26 | 28.55 | 634,522 | -0.07(-0.26%) |
May 14, 2018 | 28.70 | 28.71 | 28.59 | 28.62 | 373,852 | -0.27(-0.95%) |
May 11, 2018 | 29.00 | 29.07 | 28.85 | 28.90 | 187,574 | +0.04(+0.13%) |
May 10, 2018 | 28.87 | 28.87 | 28.72 | 28.86 | 245,235 | +0.07(+0.26%) |
May 09, 2018 | 29.05 | 29.05 | 28.73 | 28.78 | 403,025 | -0.02(-0.09%) |
May 08, 2018 | 29.05 | 29.14 | 28.70 | 28.81 | 473,778 | -0.47(-1.61%) |
May 07, 2018 | 29.23 | 29.31 | 29.02 | 29.28 | 204,828 | +0.01(+0.04%) |
May 04, 2018 | 29.49 | 29.49 | 29.06 | 29.27 | 402,068 | -0.20(-0.67%) |
May 03, 2018 | 29.59 | 29.74 | 29.19 | 29.47 | 331,025 | +0.25(+0.85%) |
May 02, 2018 | 29.49 | 29.49 | 29.17 | 29.22 | 341,867 | -0.45(-1.51%) |
May 01, 2018 | 29.49 | 29.70 | 29.31 | 29.67 | 514,363 | +0.15(+0.51%) |
Apr 30, 2018 | 29.67 | 29.67 | 29.29 | 29.52 | 483,776 | -0.26(-0.88%) |
Apr 27, 2018 | 29.28 | 29.98 | 29.27 | 29.78 | 636,485 | +0.94(+3.28%) |
Apr 26, 2018 | 28.60 | 28.95 | 28.54 | 28.83 | 231,607 | +0.20(+0.69%) |
Apr 25, 2018 | 28.71 | 28.80 | 28.57 | 28.63 | 217,076 | +0.02(+0.09%) |
Apr 24, 2018 | 28.71 | 28.82 | 28.49 | 28.61 | 248,193 | -0.16(-0.56%) |
Apr 23, 2018 | 28.96 | 29.12 | 28.77 | 28.77 | 241,277 | -0.25(-0.86%) |
Apr 20, 2018 | 29.01 | 29.16 | 28.96 | 29.02 | 249,218 | +0.31(+1.08%) |
Apr 19, 2018 | 29.02 | 29.02 | 28.62 | 28.71 | 484,812 | -0.46(-1.58%) |
Apr 18, 2018 | 28.95 | 29.26 | 28.80 | 29.17 | 746,149 | +0.06(+0.21%) |
Apr 17, 2018 | 29.09 | 29.23 | 28.88 | 29.11 | 489,751 | -0.07(-0.26%) |
Apr 16, 2018 | 29.26 | 29.28 | 28.82 | 29.18 | 265,243 | -0.01(-0.04%) |
Apr 13, 2018 | 29.19 | 29.26 | 28.91 | 29.19 | 408,050 | -0.27(-0.93%) |
Apr 12, 2018 | 29.77 | 29.77 | 29.43 | 29.47 | 484,870 | -0.56(-1.86%) |
Apr 11, 2018 | 29.96 | 30.29 | 29.90 | 30.03 | 357,769 | -0.05(-0.17%) |
Apr 10, 2018 | 30.14 | 30.18 | 30.04 | 30.08 | 456,551 | +0.07(+0.25%) |
Apr 09, 2018 | 30.11 | 30.20 | 29.98 | 30.00 | 352,579 | +0.09(+0.29%) |
Apr 06, 2018 | 29.90 | 30.08 | 29.77 | 29.91 | 484,862 | -0.19(-0.62%) |
Apr 05, 2018 | 30.41 | 30.41 | 30.01 | 30.10 | 370,568 | -0.32(-1.06%) |
Apr 04, 2018 | 30.34 | 30.46 | 30.10 | 30.42 | 282,686 | -0.44(-1.41%) |
Apr 03, 2018 | 30.82 | 30.91 | 30.61 | 30.86 | 461,134 | +0.76(+2.52%) |
Apr 02, 2018 | 30.55 | 30.55 | 30.03 | 30.10 | 330,553 | +0.06(+0.21%) |
Mar 29, 2018 | 30.04 | 30.04 | 30.04 | 0 | +0.52(+1.77%) | |
Mar 28, 2018 | 29.11 | 29.60 | 29.11 | 29.52 | 631,768 | +0.61(+2.11%) |
Mar 27, 2018 | 29.22 | 29.39 | 28.81 | 28.91 | 612,394 | -0.09(-0.30%) |
Mar 26, 2018 | 29.12 | 29.12 | 28.73 | 29.00 | 527,584 | +0.09(+0.30%) |
Mar 23, 2018 | 29.48 | 29.48 | 28.86 | 28.91 | 372,214 | -0.35(-1.19%) |
Mar 22, 2018 | 29.47 | 29.47 | 29.24 | 29.26 | 298,601 | -0.26(-0.88%) |
Mar 21, 2018 | 29.57 | 29.67 | 29.38 | 29.52 | 349,468 | -0.15(-0.50%) |
Mar 20, 2018 | 30.08 | 30.13 | 29.67 | 29.67 | 374,661 | -0.73(-2.41%) |
Mar 19, 2018 | 30.45 | 30.64 | 30.26 | 30.40 | 405,182 | -0.30(-0.97%) |
Mar 16, 2018 | 30.71 | 30.77 | 30.49 | 30.70 | 850,676 | +0.58(+1.94%) |
Mar 15, 2018 | 30.37 | 30.56 | 30.05 | 30.11 | 436,541 | +0.07(+0.25%) |
Mar 14, 2018 | 30.33 | 30.37 | 29.91 | 30.04 | 463,745 | -0.16(-0.53%) |
Mar 13, 2018 | 30.54 | 30.54 | 30.18 | 30.20 | 491,627 | -0.35(-1.14%) |
Mar 12, 2018 | 30.49 | 30.66 | 30.42 | 30.55 | 315,595 | +0.32(+1.07%) |
Mar 09, 2018 | 29.99 | 30.30 | 29.95 | 30.23 | 241,457 | +0.57(+1.93%) |
Mar 08, 2018 | 29.79 | 29.80 | 29.55 | 29.65 | 421,773 | -0.41(-1.36%) |
Mar 07, 2018 | 30.19 | 29.90 | 30.06 | 342,184 | -0.05(-0.17%) | |
Mar 06, 2018 | 30.26 | 30.26 | 30.04 | 30.11 | 410,234 | +0.04(+0.12%) |
Mar 05, 2018 | 30.03 | 30.26 | 30.00 | 30.08 | 238,929 | +0.00(+0.00%) |
Mar 02, 2018 | 29.79 | 30.16 | 29.69 | 30.08 | 297,236 | +0.00(+0.00%) |