Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.57 | 29.67 | 29.52 | 29.58 | 784,152 | -0.13(-0.42%) |
May 30, 2018 | 29.58 | 29.75 | 29.55 | 29.71 | 1,276,891 | +0.30(+1.03%) |
May 29, 2018 | 29.38 | 29.48 | 29.26 | 29.41 | 739,354 | -0.29(-0.97%) |
May 25, 2018 | 29.69 | 29.69 | 29.69 | 0 | -0.03(-0.10%) | |
May 24, 2018 | 29.71 | 29.76 | 29.60 | 29.72 | 336,139 | +0.05(+0.17%) |
May 23, 2018 | 29.49 | 29.67 | 29.49 | 29.67 | 648,934 | +0.05(+0.17%) |
May 22, 2018 | 29.75 | 29.82 | 29.62 | 29.62 | 1,432,646 | -0.07(-0.25%) |
May 21, 2018 | 29.63 | 29.69 | 29.58 | 29.69 | 459,325 | +0.19(+0.65%) |
May 18, 2018 | 29.49 | 29.55 | 29.48 | 29.50 | 519,878 | -0.09(-0.30%) |
May 17, 2018 | 29.67 | 29.67 | 29.53 | 29.59 | 665,104 | -0.15(-0.50%) |
May 16, 2018 | 29.72 | 29.77 | 29.67 | 29.74 | 818,438 | -0.14(-0.47%) |
May 15, 2018 | 29.90 | 29.92 | 29.78 | 29.88 | 445,937 | -0.38(-1.25%) |
May 14, 2018 | 30.39 | 30.41 | 30.25 | 30.26 | 425,955 | +0.10(+0.32%) |
May 11, 2018 | 30.23 | 30.30 | 30.16 | 30.16 | 593,946 | +0.04(+0.15%) |
May 10, 2018 | 30.08 | 30.19 | 30.03 | 30.12 | 343,019 | +0.19(+0.64%) |
May 09, 2018 | 29.86 | 29.96 | 29.85 | 29.92 | 652,442 | -0.08(-0.27%) |
May 08, 2018 | 29.94 | 30.02 | 29.87 | 30.00 | 1,645,831 | +0.02(+0.07%) |
May 07, 2018 | 30.00 | 30.06 | 29.94 | 29.98 | 305,163 | -0.02(-0.07%) |
May 04, 2018 | 29.72 | 30.04 | 29.72 | 30.00 | 268,164 | -0.04(-0.12%) |
May 03, 2018 | 29.90 | 30.05 | 29.77 | 30.04 | 660,213 | +0.14(+0.47%) |
May 02, 2018 | 30.05 | 30.13 | 29.89 | 29.90 | 674,818 | -0.24(-0.79%) |
May 01, 2018 | 30.12 | 30.19 | 30.00 | 30.14 | 1,168,723 | -0.06(-0.20%) |
Apr 30, 2018 | 30.24 | 30.32 | 30.14 | 30.20 | 913,828 | +0.04(+0.15%) |
Apr 27, 2018 | 30.05 | 30.17 | 30.02 | 30.15 | 332,594 | +0.16(+0.54%) |
Apr 26, 2018 | 29.95 | 30.04 | 29.91 | 29.99 | 636,516 | +0.27(+0.90%) |
Apr 25, 2018 | 29.73 | 29.78 | 29.65 | 29.72 | 587,904 | -0.09(-0.30%) |
Apr 24, 2018 | 29.93 | 29.95 | 29.73 | 29.81 | 615,902 | -0.04(-0.15%) |
Apr 23, 2018 | 29.92 | 29.92 | 29.77 | 29.86 | 527,740 | -0.20(-0.66%) |
Apr 20, 2018 | 29.99 | 30.06 | 29.94 | 30.06 | 2,524,315 | -0.04(-0.15%) |
Apr 19, 2018 | 30.20 | 30.28 | 30.03 | 30.10 | 595,452 | -0.16(-0.54%) |
Apr 18, 2018 | 30.25 | 30.33 | 30.20 | 30.26 | 310,642 | +0.09(+0.29%) |
Apr 17, 2018 | 30.07 | 30.23 | 30.00 | 30.17 | 955,371 | +0.21(+0.69%) |
Apr 16, 2018 | 29.97 | 30.00 | 29.91 | 29.97 | 627,926 | -0.01(-0.05%) |
Apr 13, 2018 | 29.99 | 30.01 | 29.89 | 29.98 | 431,150 | -0.02(-0.07%) |
Apr 12, 2018 | 29.97 | 30.07 | 29.97 | 30.00 | 913,166 | -0.01(-0.02%) |
Apr 11, 2018 | 29.90 | 30.12 | 29.90 | 30.01 | 966,633 | -0.04(-0.15%) |
Apr 10, 2018 | 30.03 | 30.11 | 29.97 | 30.06 | 630,113 | +0.20(+0.67%) |
Apr 09, 2018 | 29.91 | 30.04 | 29.85 | 29.86 | 410,483 | +0.21(+0.70%) |
Apr 06, 2018 | 29.72 | 29.86 | 29.57 | 29.65 | 650,255 | -0.13(-0.42%) |
Apr 05, 2018 | 29.80 | 29.85 | 29.72 | 29.77 | 768,412 | -0.03(-0.10%) |
Apr 04, 2018 | 29.35 | 29.82 | 29.35 | 29.80 | 620,926 | +0.27(+0.93%) |
Apr 03, 2018 | 29.54 | 29.55 | 29.37 | 29.53 | 585,167 | +0.17(+0.58%) |
Apr 02, 2018 | 29.62 | 29.63 | 29.23 | 29.36 | 1,676,413 | -0.25(-0.85%) |
Mar 29, 2018 | 29.61 | 29.61 | 29.61 | 0 | +0.25(+0.86%) | |
Mar 28, 2018 | 29.32 | 29.51 | 29.24 | 29.36 | 385,050 | +0.22(+0.76%) |
Mar 27, 2018 | 29.34 | 29.42 | 29.04 | 29.14 | 661,862 | -0.17(-0.58%) |
Mar 26, 2018 | 29.29 | 29.38 | 29.06 | 29.31 | 1,997,306 | +0.33(+1.15%) |
Mar 23, 2018 | 29.35 | 29.46 | 28.98 | 28.98 | 1,814,486 | -0.19(-0.66%) |
Mar 22, 2018 | 29.33 | 29.46 | 29.17 | 29.17 | 2,713,230 | -0.36(-1.23%) |
Mar 21, 2018 | 29.38 | 29.61 | 29.38 | 29.53 | 303,126 | +0.05(+0.18%) |
Mar 20, 2018 | 29.49 | 29.55 | 29.43 | 29.48 | 210,926 | -0.01(-0.05%) |
Mar 19, 2018 | 29.47 | 29.51 | 29.34 | 29.49 | 280,025 | +0.13(+0.43%) |
Mar 16, 2018 | 29.42 | 29.50 | 29.37 | 29.37 | 248,159 | -0.07(-0.25%) |
Mar 15, 2018 | 29.49 | 29.57 | 29.40 | 29.44 | 263,254 | -0.02(-0.07%) |
Mar 14, 2018 | 29.55 | 29.58 | 29.41 | 29.46 | 354,094 | +0.19(+0.65%) |
Mar 13, 2018 | 29.49 | 29.57 | 29.23 | 29.27 | 510,306 | -0.11(-0.38%) |
Mar 12, 2018 | 29.35 | 29.42 | 29.32 | 29.38 | 1,078,830 | -0.09(-0.30%) |
Mar 09, 2018 | 29.38 | 29.49 | 29.35 | 29.47 | 609,681 | +0.04(+0.15%) |
Mar 08, 2018 | 29.36 | 29.43 | 29.29 | 29.43 | 1,761,367 | +0.13(+0.43%) |
Mar 07, 2018 | 29.33 | 29.12 | 29.30 | 433,213 | +0.15(+0.51%) | |
Mar 06, 2018 | 29.18 | 29.22 | 29.09 | 29.15 | 455,117 | +0.01(+0.03%) |
Mar 05, 2018 | 28.90 | 29.20 | 28.89 | 29.15 | 730,604 | +0.06(+0.20%) |
Mar 02, 2018 | 28.85 | 29.10 | 28.80 | 29.09 | 680,832 | +0.29(+1.00%) |