Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.74 | 28.75 | 27.96 | 27.98 | 3,548,803 | -0.76(-2.63%) |
May 30, 2018 | 28.69 | 29.01 | 28.69 | 28.74 | 1,895,743 | +0.13(+0.45%) |
May 29, 2018 | 28.77 | 28.91 | 28.43 | 28.61 | 1,467,259 | -0.24(-0.84%) |
May 25, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.08(+0.26%) | |
May 24, 2018 | 29.17 | 29.17 | 28.77 | 28.77 | 1,616,118 | -0.33(-1.14%) |
May 23, 2018 | 28.99 | 29.40 | 28.88 | 29.11 | 1,045,927 | +0.11(+0.37%) |
May 22, 2018 | 29.52 | 29.52 | 28.98 | 29.00 | 1,033,568 | -0.52(-1.77%) |
May 21, 2018 | 29.13 | 29.54 | 28.85 | 29.52 | 1,355,460 | +0.46(+1.59%) |
May 18, 2018 | 29.01 | 29.16 | 28.96 | 29.06 | 895,265 | +0.18(+0.63%) |
May 17, 2018 | 28.70 | 29.00 | 28.64 | 28.88 | 1,450,840 | +0.17(+0.58%) |
May 16, 2018 | 29.08 | 29.24 | 28.66 | 28.71 | 1,527,701 | -0.23(-0.78%) |
May 15, 2018 | 28.90 | 29.13 | 28.74 | 28.94 | 2,140,021 | +0.02(+0.05%) |
May 14, 2018 | 29.07 | 29.12 | 28.71 | 28.93 | 1,323,272 | -0.05(-0.16%) |
May 11, 2018 | 28.37 | 29.21 | 28.37 | 28.97 | 1,711,074 | +0.22(+0.76%) |
May 10, 2018 | 28.68 | 28.75 | 28.38 | 28.75 | 1,189,626 | +0.23(+0.82%) |
May 09, 2018 | 28.50 | 28.72 | 28.37 | 28.52 | 1,522,292 | +0.02(+0.08%) |
May 08, 2018 | 28.54 | 28.60 | 28.24 | 28.49 | 1,011,136 | -0.05(-0.19%) |
May 07, 2018 | 28.69 | 28.73 | 28.39 | 28.55 | 1,694,275 | -0.19(-0.66%) |
May 04, 2018 | 28.65 | 28.77 | 28.27 | 28.74 | 1,591,352 | -0.05(-0.16%) |
May 03, 2018 | 28.01 | 29.02 | 28.01 | 28.78 | 2,475,741 | +0.66(+2.34%) |
May 02, 2018 | 28.18 | 28.31 | 27.93 | 28.12 | 1,601,475 | -0.05(-0.16%) |
May 01, 2018 | 27.87 | 28.21 | 27.74 | 28.17 | 1,310,148 | +0.29(+1.03%) |
Apr 30, 2018 | 28.01 | 28.25 | 27.77 | 27.88 | 1,851,429 | -0.10(-0.35%) |
Apr 27, 2018 | 28.16 | 28.42 | 27.91 | 27.98 | 1,375,939 | -0.20(-0.73%) |
Apr 26, 2018 | 28.24 | 28.35 | 27.60 | 28.18 | 1,507,805 | +0.00(+0.00%) |
Apr 25, 2018 | 28.48 | 28.52 | 28.12 | 28.18 | 987,920 | -0.27(-0.96%) |
Apr 24, 2018 | 28.48 | 28.75 | 28.31 | 28.46 | 955,626 | -0.14(-0.50%) |
Apr 23, 2018 | 28.86 | 29.05 | 28.54 | 28.60 | 800,845 | -0.20(-0.71%) |
Apr 20, 2018 | 28.86 | 28.97 | 28.59 | 28.80 | 1,503,449 | +0.16(+0.56%) |
Apr 19, 2018 | 29.15 | 29.23 | 28.53 | 28.65 | 1,386,659 | -0.55(-1.87%) |
Apr 18, 2018 | 29.68 | 29.72 | 29.15 | 29.19 | 1,057,919 | -0.44(-1.48%) |
Apr 17, 2018 | 29.30 | 29.88 | 29.22 | 29.63 | 1,176,316 | +0.41(+1.40%) |
Apr 16, 2018 | 29.03 | 29.29 | 28.85 | 29.22 | 926,313 | +0.32(+1.10%) |
Apr 13, 2018 | 29.36 | 29.40 | 28.69 | 28.90 | 890,499 | -0.27(-0.91%) |
Apr 12, 2018 | 29.15 | 29.38 | 28.95 | 29.17 | 1,160,843 | +0.25(+0.86%) |
Apr 11, 2018 | 28.67 | 29.20 | 28.65 | 28.92 | 1,855,128 | -0.02(-0.05%) |
Apr 10, 2018 | 29.19 | 29.33 | 28.78 | 28.93 | 1,554,703 | +0.05(+0.18%) |
Apr 09, 2018 | 29.32 | 29.32 | 28.69 | 28.88 | 2,012,004 | -0.28(-0.96%) |
Apr 06, 2018 | 29.45 | 29.73 | 29.03 | 29.16 | 3,533,151 | -0.33(-1.13%) |
Apr 05, 2018 | 30.12 | 30.12 | 29.47 | 29.49 | 1,731,986 | -0.45(-1.52%) |
Apr 04, 2018 | 29.33 | 30.05 | 29.21 | 29.95 | 2,164,540 | +0.33(+1.10%) |
Apr 03, 2018 | 29.68 | 29.98 | 29.44 | 29.62 | 1,449,691 | -0.02(-0.08%) |
Apr 02, 2018 | 30.28 | 30.31 | 29.19 | 29.64 | 1,550,895 | -0.65(-2.15%) |
Mar 29, 2018 | 30.30 | 30.30 | 30.30 | 0 | +0.16(+0.53%) | |
Mar 28, 2018 | 30.76 | 31.01 | 30.05 | 30.14 | 2,233,276 | -0.64(-2.09%) |
Mar 27, 2018 | 30.83 | 31.17 | 30.64 | 30.78 | 1,321,613 | -0.10(-0.32%) |
Mar 26, 2018 | 30.53 | 31.02 | 30.46 | 30.88 | 1,926,136 | +0.70(+2.31%) |
Mar 23, 2018 | 30.82 | 31.05 | 30.18 | 30.18 | 2,145,477 | -0.64(-2.09%) |
Mar 22, 2018 | 30.95 | 31.11 | 30.75 | 30.83 | 1,794,798 | -0.30(-0.95%) |
Mar 21, 2018 | 30.95 | 31.23 | 30.80 | 31.12 | 2,048,523 | +0.17(+0.54%) |
Mar 20, 2018 | 30.70 | 31.51 | 30.08 | 30.95 | 4,282,531 | +0.41(+1.34%) |
Mar 19, 2018 | 30.83 | 32.19 | 30.39 | 30.55 | 7,989,754 | +0.86(+2.88%) |
Mar 16, 2018 | 29.21 | 29.77 | 29.17 | 29.69 | 2,675,794 | +0.53(+1.82%) |
Mar 15, 2018 | 29.01 | 29.27 | 28.74 | 29.16 | 1,495,351 | +0.20(+0.68%) |
Mar 14, 2018 | 29.40 | 29.62 | 28.96 | 28.96 | 2,596,219 | -0.27(-0.92%) |
Mar 13, 2018 | 29.02 | 29.43 | 28.98 | 29.23 | 2,493,437 | +0.37(+1.28%) |
Mar 12, 2018 | 29.02 | 29.22 | 28.87 | 28.87 | 1,609,129 | -0.14(-0.49%) |
Mar 09, 2018 | 28.92 | 29.20 | 28.66 | 29.01 | 1,376,034 | +0.23(+0.78%) |
Mar 08, 2018 | 28.64 | 28.78 | 28.23 | 28.78 | 1,805,964 | +0.22(+0.76%) |
Mar 07, 2018 | 28.63 | 28.57 | 1,842,098 | +0.25(+0.88%) | ||
Mar 06, 2018 | 29.03 | 29.11 | 28.14 | 28.32 | 2,288,530 | -0.59(-2.03%) |
Mar 05, 2018 | 28.64 | 29.06 | 28.44 | 28.90 | 1,764,375 | +0.17(+0.58%) |
Mar 02, 2018 | 28.69 | 28.84 | 28.48 | 28.74 | 1,547,538 | -0.11(-0.39%) |