Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.02 | 29.04 | 28.23 | 28.26 | 3,514,047 | -0.76(-2.63%) |
May 30, 2018 | 28.97 | 29.30 | 28.97 | 29.02 | 1,877,177 | +0.13(+0.45%) |
May 29, 2018 | 29.06 | 29.20 | 28.71 | 28.89 | 1,452,889 | -0.24(-0.84%) |
May 25, 2018 | 29.14 | 29.14 | 29.14 | 0 | +0.08(+0.26%) | |
May 24, 2018 | 29.46 | 29.46 | 29.06 | 29.06 | 1,600,289 | -0.34(-1.14%) |
May 23, 2018 | 29.27 | 29.69 | 29.17 | 29.40 | 1,035,684 | +0.11(+0.37%) |
May 22, 2018 | 29.81 | 29.81 | 29.27 | 29.29 | 1,023,446 | -0.53(-1.77%) |
May 21, 2018 | 29.42 | 29.83 | 29.14 | 29.82 | 1,342,184 | +0.47(+1.59%) |
May 18, 2018 | 29.30 | 29.45 | 29.24 | 29.35 | 886,497 | +0.18(+0.63%) |
May 17, 2018 | 28.98 | 29.29 | 28.92 | 29.17 | 1,436,630 | +0.17(+0.58%) |
May 16, 2018 | 29.37 | 29.53 | 28.94 | 29.00 | 1,512,739 | -0.23(-0.78%) |
May 15, 2018 | 29.18 | 29.42 | 29.03 | 29.23 | 2,119,062 | +0.02(+0.05%) |
May 14, 2018 | 29.36 | 29.40 | 28.99 | 29.21 | 1,310,312 | -0.05(-0.16%) |
May 11, 2018 | 28.65 | 29.49 | 28.65 | 29.26 | 1,694,316 | +0.22(+0.76%) |
May 10, 2018 | 28.96 | 29.04 | 28.66 | 29.04 | 1,177,975 | +0.24(+0.82%) |
May 09, 2018 | 28.78 | 29.01 | 28.65 | 28.80 | 1,507,383 | +0.02(+0.08%) |
May 08, 2018 | 28.82 | 28.88 | 28.52 | 28.78 | 1,001,233 | -0.05(-0.19%) |
May 07, 2018 | 28.97 | 29.01 | 28.67 | 28.83 | 1,677,682 | -0.19(-0.66%) |
May 04, 2018 | 28.94 | 29.05 | 28.55 | 29.02 | 1,575,767 | -0.05(-0.16%) |
May 03, 2018 | 28.29 | 29.30 | 28.29 | 29.07 | 2,451,493 | +0.67(+2.34%) |
May 02, 2018 | 28.46 | 28.59 | 28.20 | 28.40 | 1,585,790 | -0.05(-0.16%) |
May 01, 2018 | 28.14 | 28.49 | 28.02 | 28.45 | 1,297,316 | +0.29(+1.03%) |
Apr 30, 2018 | 28.29 | 28.53 | 28.05 | 28.16 | 1,833,296 | -0.10(-0.35%) |
Apr 27, 2018 | 28.44 | 28.70 | 28.19 | 28.26 | 1,362,463 | -0.21(-0.73%) |
Apr 26, 2018 | 28.52 | 28.63 | 27.87 | 28.46 | 1,493,038 | +0.00(+0.00%) |
Apr 25, 2018 | 28.76 | 28.80 | 28.40 | 28.46 | 978,244 | -0.28(-0.96%) |
Apr 24, 2018 | 28.76 | 29.04 | 28.59 | 28.74 | 946,267 | -0.15(-0.50%) |
Apr 23, 2018 | 29.14 | 29.33 | 28.82 | 28.88 | 793,001 | -0.21(-0.71%) |
Apr 20, 2018 | 29.14 | 29.26 | 28.87 | 29.09 | 1,488,724 | +0.16(+0.55%) |
Apr 19, 2018 | 29.44 | 29.52 | 28.81 | 28.93 | 1,373,079 | -0.55(-1.87%) |
Apr 18, 2018 | 29.98 | 30.02 | 29.44 | 29.48 | 1,047,558 | -0.44(-1.48%) |
Apr 17, 2018 | 29.59 | 30.17 | 29.51 | 29.92 | 1,164,795 | +0.41(+1.40%) |
Apr 16, 2018 | 29.32 | 29.58 | 29.14 | 29.51 | 917,240 | +0.32(+1.10%) |
Apr 13, 2018 | 29.66 | 29.69 | 28.97 | 29.19 | 881,777 | -0.27(-0.91%) |
Apr 12, 2018 | 29.43 | 29.67 | 29.23 | 29.46 | 1,149,474 | +0.25(+0.86%) |
Apr 11, 2018 | 28.95 | 29.49 | 28.93 | 29.20 | 1,836,959 | -0.02(-0.05%) |
Apr 10, 2018 | 29.48 | 29.62 | 29.07 | 29.22 | 1,539,477 | +0.05(+0.18%) |
Apr 09, 2018 | 29.61 | 29.61 | 28.97 | 29.17 | 1,992,299 | -0.28(-0.96%) |
Apr 06, 2018 | 29.74 | 30.02 | 29.32 | 29.45 | 3,498,548 | -0.34(-1.13%) |
Apr 05, 2018 | 30.42 | 30.42 | 29.76 | 29.79 | 1,715,023 | -0.46(-1.52%) |
Apr 04, 2018 | 29.62 | 30.35 | 29.50 | 30.24 | 2,143,341 | +0.33(+1.10%) |
Apr 03, 2018 | 29.97 | 30.27 | 29.73 | 29.92 | 1,435,492 | -0.02(-0.08%) |
Apr 02, 2018 | 30.58 | 30.61 | 29.48 | 29.94 | 1,535,706 | -0.66(-2.15%) |
Mar 29, 2018 | 30.60 | 30.60 | 30.60 | 0 | +0.16(+0.53%) | |
Mar 28, 2018 | 31.06 | 31.31 | 30.34 | 30.44 | 2,211,404 | -0.65(-2.09%) |
Mar 27, 2018 | 31.13 | 31.48 | 30.94 | 31.09 | 1,308,669 | -0.10(-0.32%) |
Mar 26, 2018 | 30.83 | 31.32 | 30.76 | 31.18 | 1,907,272 | +0.70(+2.31%) |
Mar 23, 2018 | 31.12 | 31.35 | 30.48 | 30.48 | 2,124,464 | -0.65(-2.09%) |
Mar 22, 2018 | 31.26 | 31.42 | 31.05 | 31.13 | 1,777,220 | -0.30(-0.95%) |
Mar 21, 2018 | 31.26 | 31.54 | 31.11 | 31.43 | 2,028,460 | +0.17(+0.54%) |
Mar 20, 2018 | 31.01 | 31.83 | 30.37 | 31.26 | 4,240,588 | +0.41(+1.34%) |
Mar 19, 2018 | 31.14 | 32.51 | 30.70 | 30.85 | 7,911,503 | +0.86(+2.88%) |
Mar 16, 2018 | 29.50 | 30.07 | 29.46 | 29.98 | 2,649,588 | +0.54(+1.82%) |
Mar 15, 2018 | 29.30 | 29.56 | 29.02 | 29.45 | 1,480,706 | +0.20(+0.68%) |
Mar 14, 2018 | 29.69 | 29.91 | 29.24 | 29.25 | 2,570,791 | -0.27(-0.92%) |
Mar 13, 2018 | 29.30 | 29.72 | 29.27 | 29.52 | 2,469,016 | +0.37(+1.27%) |
Mar 12, 2018 | 29.30 | 29.51 | 29.15 | 29.15 | 1,593,369 | -0.14(-0.49%) |
Mar 09, 2018 | 29.20 | 29.49 | 28.94 | 29.30 | 1,362,557 | +0.23(+0.78%) |
Mar 08, 2018 | 28.92 | 29.07 | 28.51 | 29.07 | 1,788,277 | +0.22(+0.76%) |
Mar 07, 2018 | 28.92 | 28.85 | 1,824,057 | +0.25(+0.88%) | ||
Mar 06, 2018 | 29.32 | 29.40 | 28.42 | 28.60 | 2,266,116 | -0.59(-2.03%) |
Mar 05, 2018 | 28.92 | 29.35 | 28.72 | 29.19 | 1,747,095 | +0.17(+0.58%) |
Mar 02, 2018 | 28.98 | 29.13 | 28.76 | 29.02 | 1,532,381 | -0.11(-0.39%) |