Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.90 | 30.09 | 29.57 | 29.76 | 69,502 | -0.14(-0.47%) |
May 30, 2018 | 29.62 | 30.18 | 29.33 | 29.90 | 156,709 | +0.28(+0.96%) |
May 29, 2018 | 29.52 | 29.76 | 29.14 | 29.62 | 67,564 | -0.05(-0.16%) |
May 25, 2018 | 29.66 | 29.66 | 29.66 | 0 | -0.24(-0.79%) | |
May 24, 2018 | 29.76 | 29.99 | 29.62 | 29.90 | 38,630 | +0.24(+0.79%) |
May 23, 2018 | 30.04 | 30.23 | 29.48 | 29.66 | 93,966 | -0.52(-1.71%) |
May 22, 2018 | 30.51 | 30.60 | 30.04 | 30.18 | 61,653 | -0.28(-0.92%) |
May 21, 2018 | 30.37 | 30.51 | 30.18 | 30.46 | 42,859 | +0.14(+0.46%) |
May 18, 2018 | 30.18 | 30.41 | 29.95 | 30.32 | 66,392 | +0.28(+0.94%) |
May 17, 2018 | 30.09 | 30.20 | 29.90 | 30.04 | 80,967 | +0.00(+0.00%) |
May 16, 2018 | 29.85 | 30.13 | 29.85 | 30.04 | 70,242 | +0.09(+0.31%) |
May 15, 2018 | 29.90 | 30.13 | 29.90 | 29.95 | 70,343 | +0.00(+0.00%) |
May 14, 2018 | 30.23 | 30.41 | 29.95 | 29.95 | 55,664 | -0.28(-0.93%) |
May 11, 2018 | 30.13 | 30.32 | 29.95 | 30.23 | 132,505 | +0.00(+0.00%) |
May 10, 2018 | 29.95 | 30.23 | 29.78 | 30.23 | 61,203 | +0.28(+0.94%) |
May 09, 2018 | 29.85 | 30.09 | 29.62 | 29.95 | 77,070 | +0.09(+0.31%) |
May 08, 2018 | 29.62 | 29.99 | 29.62 | 29.85 | 72,097 | +0.23(+0.79%) |
May 07, 2018 | 29.24 | 29.71 | 29.01 | 29.62 | 67,975 | +0.47(+1.61%) |
May 04, 2018 | 28.49 | 29.38 | 28.44 | 29.15 | 51,736 | +0.52(+1.80%) |
May 03, 2018 | 28.58 | 28.91 | 28.30 | 28.63 | 93,929 | +0.00(+0.00%) |
May 02, 2018 | 28.16 | 28.87 | 27.97 | 28.63 | 94,401 | +0.47(+1.67%) |
May 01, 2018 | 27.83 | 28.35 | 27.65 | 28.16 | 87,981 | +0.19(+0.67%) |
Apr 30, 2018 | 27.97 | 28.26 | 27.93 | 27.97 | 99,407 | -0.09(-0.33%) |
Apr 27, 2018 | 28.58 | 28.72 | 27.93 | 28.07 | 74,142 | -0.61(-2.13%) |
Apr 26, 2018 | 29.24 | 29.24 | 28.21 | 28.68 | 53,717 | -0.09(-0.33%) |
Apr 25, 2018 | 28.91 | 29.01 | 28.68 | 28.77 | 123,342 | -0.19(-0.65%) |
Apr 24, 2018 | 28.96 | 29.10 | 28.67 | 28.96 | 61,884 | -0.05(-0.16%) |
Apr 23, 2018 | 29.15 | 29.19 | 28.84 | 29.01 | 106,600 | -0.14(-0.48%) |
Apr 20, 2018 | 29.01 | 29.24 | 28.68 | 29.15 | 53,225 | -0.05(-0.16%) |
Apr 19, 2018 | 29.29 | 29.48 | 29.12 | 29.19 | 113,847 | -0.14(-0.48%) |
Apr 18, 2018 | 29.19 | 29.48 | 29.15 | 29.34 | 51,395 | +0.19(+0.64%) |
Apr 17, 2018 | 29.62 | 29.66 | 29.01 | 29.15 | 89,348 | -0.28(-0.96%) |
Apr 16, 2018 | 28.96 | 29.66 | 28.92 | 29.43 | 71,762 | +0.56(+1.95%) |
Apr 13, 2018 | 28.96 | 29.15 | 28.77 | 28.87 | 74,974 | -0.05(-0.16%) |
Apr 12, 2018 | 29.10 | 29.26 | 28.75 | 28.91 | 66,560 | -0.19(-0.65%) |
Apr 11, 2018 | 28.72 | 29.10 | 28.54 | 29.10 | 79,239 | +0.19(+0.65%) |
Apr 10, 2018 | 29.29 | 29.29 | 28.72 | 28.91 | 88,184 | -0.05(-0.16%) |
Apr 09, 2018 | 29.15 | 29.43 | 28.82 | 28.96 | 93,386 | +0.00(+0.00%) |
Apr 06, 2018 | 29.10 | 29.29 | 28.77 | 28.96 | 102,159 | -0.19(-0.64%) |
Apr 05, 2018 | 28.87 | 29.19 | 28.72 | 29.15 | 93,582 | +0.47(+1.64%) |
Apr 04, 2018 | 28.16 | 28.77 | 28.11 | 28.68 | 61,664 | +0.14(+0.49%) |
Apr 03, 2018 | 27.97 | 28.63 | 27.69 | 28.54 | 108,900 | +0.75(+2.70%) |
Apr 02, 2018 | 28.40 | 28.44 | 27.46 | 27.79 | 106,855 | -0.70(-2.47%) |
Mar 29, 2018 | 28.49 | 28.49 | 28.49 | 0 | +0.14(+0.50%) | |
Mar 28, 2018 | 28.02 | 28.49 | 27.93 | 28.35 | 112,888 | +0.47(+1.68%) |
Mar 27, 2018 | 27.83 | 28.26 | 27.55 | 27.88 | 115,947 | +0.00(+0.00%) |
Mar 26, 2018 | 28.02 | 28.16 | 27.55 | 27.88 | 79,175 | +0.33(+1.19%) |
Mar 23, 2018 | 28.35 | 28.35 | 27.55 | 27.55 | 93,825 | -0.80(-2.81%) |
Mar 22, 2018 | 28.68 | 28.82 | 28.35 | 28.35 | 97,489 | -0.42(-1.47%) |
Mar 21, 2018 | 28.63 | 28.91 | 28.54 | 28.77 | 65,247 | +0.05(+0.16%) |
Mar 20, 2018 | 28.77 | 28.96 | 28.54 | 28.72 | 93,286 | -0.05(-0.16%) |
Mar 19, 2018 | 28.40 | 28.91 | 28.30 | 28.77 | 111,810 | +0.42(+1.49%) |
Mar 16, 2018 | 28.77 | 28.91 | 28.16 | 28.35 | 246,768 | -0.42(-1.47%) |
Mar 15, 2018 | 28.35 | 28.77 | 28.08 | 28.77 | 83,291 | +0.47(+1.66%) |
Mar 14, 2018 | 28.40 | 28.58 | 28.35 | 28.30 | 65,212 | +0.00(+0.00%) |
Mar 13, 2018 | 28.16 | 28.54 | 28.16 | 28.30 | 124,880 | +0.19(+0.67%) |
Mar 12, 2018 | 27.93 | 28.11 | 27.65 | 28.11 | 74,014 | +0.28(+1.01%) |
Mar 09, 2018 | 27.88 | 28.07 | 27.53 | 27.83 | 87,606 | +0.05(+0.17%) |
Mar 08, 2018 | 27.65 | 27.97 | 27.22 | 27.79 | 91,899 | +0.19(+0.68%) |
Mar 07, 2018 | 27.65 | 27.08 | 27.60 | 82,276 | +0.14(+0.51%) | |
Mar 06, 2018 | 26.89 | 27.55 | 26.52 | 27.46 | 91,256 | +0.75(+2.81%) |
Mar 05, 2018 | 25.91 | 26.89 | 25.91 | 26.71 | 97,299 | +0.66(+2.52%) |
Mar 02, 2018 | 25.35 | 26.10 | 25.30 | 26.05 | 112,516 | +0.47(+1.84%) |