Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.85 | 30.95 | 30.64 | 30.91 | 2,013,424 | +0.07(+0.24%) |
May 30, 2018 | 30.69 | 31.12 | 30.46 | 30.84 | 1,650,398 | +0.09(+0.29%) |
May 29, 2018 | 30.35 | 30.82 | 30.31 | 30.75 | 1,460,859 | +0.37(+1.20%) |
May 25, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.15(+0.49%) | |
May 24, 2018 | 30.41 | 30.49 | 29.99 | 30.23 | 1,042,805 | -0.09(-0.30%) |
May 23, 2018 | 29.89 | 30.46 | 29.84 | 30.32 | 1,521,579 | +0.54(+1.83%) |
May 22, 2018 | 29.70 | 29.85 | 29.61 | 29.78 | 1,014,223 | +0.02(+0.05%) |
May 21, 2018 | 29.49 | 29.89 | 29.23 | 29.76 | 1,639,647 | +0.50(+1.71%) |
May 18, 2018 | 29.31 | 29.41 | 29.05 | 29.26 | 1,217,834 | +0.03(+0.10%) |
May 17, 2018 | 29.39 | 29.48 | 29.13 | 29.23 | 1,290,865 | -0.10(-0.33%) |
May 16, 2018 | 29.33 | 29.60 | 29.23 | 29.33 | 1,402,946 | +0.16(+0.54%) |
May 15, 2018 | 29.57 | 29.57 | 28.98 | 29.17 | 1,575,455 | -0.54(-1.81%) |
May 14, 2018 | 29.99 | 30.08 | 29.47 | 29.71 | 892,312 | -0.38(-1.26%) |
May 11, 2018 | 30.16 | 30.44 | 30.02 | 30.09 | 889,540 | -0.18(-0.59%) |
May 10, 2018 | 30.14 | 30.40 | 30.02 | 30.27 | 1,146,039 | +0.34(+1.15%) |
May 09, 2018 | 29.72 | 29.96 | 29.52 | 29.93 | 1,216,621 | +0.16(+0.53%) |
May 08, 2018 | 29.94 | 30.02 | 29.64 | 29.77 | 1,083,738 | -0.16(-0.52%) |
May 07, 2018 | 29.85 | 29.96 | 29.55 | 29.93 | 1,114,523 | +0.19(+0.65%) |
May 04, 2018 | 29.18 | 29.79 | 29.18 | 29.73 | 1,290,663 | +0.62(+2.13%) |
May 03, 2018 | 28.74 | 29.29 | 28.58 | 29.11 | 1,191,521 | +0.40(+1.40%) |
May 02, 2018 | 28.76 | 28.97 | 28.42 | 28.71 | 1,188,666 | -0.20(-0.70%) |
May 01, 2018 | 28.63 | 29.06 | 28.44 | 28.91 | 1,604,912 | +0.53(+1.87%) |
Apr 30, 2018 | 28.67 | 28.88 | 28.30 | 28.38 | 2,439,631 | -0.29(-1.01%) |
Apr 27, 2018 | 28.15 | 28.83 | 28.06 | 28.67 | 1,337,432 | +0.62(+2.19%) |
Apr 26, 2018 | 27.80 | 28.22 | 27.61 | 28.06 | 1,232,191 | +0.49(+1.79%) |
Apr 25, 2018 | 27.59 | 27.72 | 27.31 | 27.56 | 896,348 | -0.11(-0.40%) |
Apr 24, 2018 | 27.47 | 27.84 | 27.23 | 27.68 | 1,231,899 | +0.28(+1.02%) |
Apr 23, 2018 | 27.69 | 27.69 | 27.27 | 27.40 | 762,361 | -0.24(-0.88%) |
Apr 20, 2018 | 27.99 | 28.12 | 27.57 | 27.64 | 874,138 | -0.35(-1.26%) |
Apr 19, 2018 | 28.50 | 28.63 | 27.82 | 27.99 | 811,943 | -0.63(-2.19%) |
Apr 18, 2018 | 28.81 | 28.88 | 28.62 | 28.62 | 670,816 | -0.18(-0.64%) |
Apr 17, 2018 | 28.57 | 29.01 | 28.43 | 28.80 | 716,504 | +0.30(+1.06%) |
Apr 16, 2018 | 28.22 | 28.62 | 28.09 | 28.50 | 1,013,471 | +0.37(+1.31%) |
Apr 13, 2018 | 28.02 | 28.23 | 27.87 | 28.13 | 1,159,390 | +0.13(+0.45%) |
Apr 12, 2018 | 28.80 | 28.80 | 28.00 | 28.01 | 1,059,344 | -0.80(-2.79%) |
Apr 11, 2018 | 28.82 | 29.10 | 28.77 | 28.81 | 579,585 | -0.02(-0.08%) |
Apr 10, 2018 | 28.89 | 29.02 | 28.77 | 28.83 | 709,745 | +0.03(+0.10%) |
Apr 09, 2018 | 29.00 | 29.05 | 28.78 | 28.80 | 792,163 | -0.20(-0.69%) |
Apr 06, 2018 | 29.16 | 29.45 | 28.89 | 29.00 | 1,072,781 | -0.12(-0.40%) |
Apr 05, 2018 | 29.08 | 29.14 | 28.83 | 29.12 | 690,316 | -0.04(-0.13%) |
Apr 04, 2018 | 28.63 | 29.30 | 28.53 | 29.16 | 1,044,433 | +0.35(+1.23%) |
Apr 03, 2018 | 28.55 | 28.94 | 28.20 | 28.80 | 1,561,697 | +0.33(+1.16%) |
Apr 02, 2018 | 28.81 | 28.90 | 28.35 | 28.47 | 2,034,076 | -0.46(-1.58%) |
Mar 29, 2018 | 28.93 | 28.93 | 28.93 | 0 | +0.21(+0.72%) | |
Mar 28, 2018 | 28.06 | 28.85 | 28.06 | 28.72 | 1,442,592 | +0.77(+2.74%) |
Mar 27, 2018 | 27.68 | 28.25 | 27.37 | 27.96 | 1,301,334 | +0.28(+1.01%) |
Mar 26, 2018 | 27.70 | 27.73 | 27.41 | 27.68 | 1,146,840 | +0.18(+0.64%) |
Mar 23, 2018 | 27.79 | 27.97 | 27.45 | 27.50 | 1,181,359 | -0.30(-1.09%) |
Mar 22, 2018 | 27.69 | 28.29 | 27.69 | 27.80 | 1,037,973 | +0.07(+0.27%) |
Mar 21, 2018 | 28.10 | 28.19 | 27.53 | 27.73 | 947,685 | -0.42(-1.49%) |
Mar 20, 2018 | 28.22 | 28.43 | 27.74 | 28.15 | 1,758,414 | -0.13(-0.44%) |
Mar 19, 2018 | 28.52 | 28.52 | 28.10 | 28.27 | 744,748 | -0.31(-1.08%) |
Mar 16, 2018 | 28.14 | 28.61 | 28.12 | 28.58 | 2,273,815 | +0.41(+1.44%) |
Mar 15, 2018 | 28.38 | 28.48 | 28.07 | 28.18 | 821,255 | -0.21(-0.73%) |
Mar 14, 2018 | 28.54 | 28.68 | 28.35 | 28.38 | 1,040,523 | -0.16(-0.57%) |
Mar 13, 2018 | 28.80 | 28.96 | 28.44 | 28.54 | 1,058,353 | -0.20(-0.69%) |
Mar 12, 2018 | 28.46 | 28.85 | 28.41 | 28.74 | 1,387,173 | +0.20(+0.70%) |
Mar 09, 2018 | 28.65 | 28.65 | 28.21 | 28.54 | 1,060,222 | -0.07(-0.23%) |
Mar 08, 2018 | 28.71 | 28.85 | 28.49 | 28.61 | 1,031,412 | -0.01(-0.05%) |
Mar 07, 2018 | 28.68 | 28.24 | 28.63 | 1,113,032 | +0.31(+1.09%) | |
Mar 06, 2018 | 28.43 | 27.80 | 28.32 | 1,287,037 | +0.19(+0.68%) | |
Mar 05, 2018 | 27.74 | 28.29 | 27.74 | 28.12 | 882,425 | +0.35(+1.25%) |
Mar 02, 2018 | 27.68 | 27.81 | 27.34 | 27.78 | 1,016,262 | -0.06(-0.21%) |