Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.44 | 30.66 | 30.14 | 30.31 | 167,087 | -0.15(-0.49%) |
May 30, 2018 | 29.94 | 30.49 | 29.94 | 30.46 | 138,209 | +0.74(+2.49%) |
May 29, 2018 | 30.02 | 30.21 | 29.50 | 29.72 | 219,921 | -0.58(-1.91%) |
May 25, 2018 | 30.30 | 30.30 | 30.30 | 0 | -0.04(-0.13%) | |
May 24, 2018 | 29.80 | 30.35 | 29.78 | 30.34 | 166,281 | +0.27(+0.90%) |
May 23, 2018 | 29.80 | 30.14 | 29.52 | 30.07 | 188,435 | +0.27(+0.91%) |
May 22, 2018 | 29.21 | 30.05 | 29.21 | 29.80 | 408,288 | +0.55(+1.88%) |
May 21, 2018 | 29.24 | 29.59 | 29.01 | 29.25 | 293,852 | +0.17(+0.58%) |
May 18, 2018 | 29.65 | 29.65 | 29.00 | 29.08 | 165,194 | -0.48(-1.62%) |
May 17, 2018 | 29.40 | 29.69 | 29.09 | 29.56 | 95,285 | +0.25(+0.85%) |
May 16, 2018 | 29.50 | 29.53 | 29.16 | 29.31 | 150,906 | -0.08(-0.27%) |
May 15, 2018 | 29.40 | 29.84 | 29.32 | 29.39 | 111,212 | +0.00(+0.00%) |
May 14, 2018 | 29.87 | 30.06 | 29.36 | 29.39 | 104,818 | -0.47(-1.57%) |
May 11, 2018 | 29.83 | 30.12 | 29.80 | 29.86 | 88,293 | -0.08(-0.27%) |
May 10, 2018 | 29.79 | 30.00 | 29.54 | 29.94 | 83,543 | +0.09(+0.30%) |
May 09, 2018 | 29.96 | 30.03 | 29.64 | 29.85 | 268,570 | +0.03(+0.10%) |
May 08, 2018 | 29.45 | 30.02 | 29.45 | 29.82 | 203,838 | +0.40(+1.36%) |
May 07, 2018 | 29.32 | 29.66 | 29.02 | 29.42 | 75,245 | +0.26(+0.89%) |
May 04, 2018 | 28.51 | 29.61 | 28.43 | 29.16 | 131,935 | +0.44(+1.53%) |
May 03, 2018 | 29.04 | 29.17 | 28.52 | 28.72 | 119,705 | -0.40(-1.37%) |
May 02, 2018 | 29.42 | 29.73 | 29.10 | 29.12 | 119,195 | -0.55(-1.85%) |
May 01, 2018 | 28.94 | 29.68 | 28.37 | 29.67 | 196,105 | +0.85(+2.95%) |
Apr 30, 2018 | 28.66 | 29.94 | 28.66 | 28.82 | 163,393 | +0.03(+0.10%) |
Apr 27, 2018 | 29.38 | 29.51 | 28.73 | 28.79 | 185,667 | -0.60(-2.04%) |
Apr 26, 2018 | 29.81 | 29.81 | 29.35 | 29.39 | 108,118 | -0.41(-1.38%) |
Apr 25, 2018 | 29.90 | 30.04 | 29.54 | 29.80 | 67,320 | -0.19(-0.63%) |
Apr 24, 2018 | 30.05 | 30.13 | 29.72 | 29.99 | 123,449 | +0.10(+0.33%) |
Apr 23, 2018 | 29.76 | 29.95 | 29.61 | 29.89 | 76,639 | +0.13(+0.44%) |
Apr 20, 2018 | 29.47 | 29.95 | 29.47 | 29.76 | 120,418 | +0.28(+0.95%) |
Apr 19, 2018 | 29.05 | 29.71 | 29.05 | 29.48 | 59,021 | +0.39(+1.34%) |
Apr 18, 2018 | 29.27 | 29.47 | 29.07 | 29.09 | 94,758 | -0.16(-0.55%) |
Apr 17, 2018 | 29.65 | 29.70 | 29.10 | 29.25 | 114,947 | -0.20(-0.68%) |
Apr 16, 2018 | 29.39 | 29.69 | 29.18 | 29.45 | 88,679 | +0.23(+0.79%) |
Apr 13, 2018 | 30.03 | 30.03 | 29.10 | 29.22 | 74,748 | -0.44(-1.48%) |
Apr 12, 2018 | 29.23 | 29.81 | 29.15 | 29.66 | 87,656 | +0.56(+1.92%) |
Apr 11, 2018 | 28.93 | 29.16 | 28.75 | 29.10 | 91,527 | -0.13(-0.44%) |
Apr 10, 2018 | 29.01 | 29.33 | 28.79 | 29.23 | 56,195 | +0.56(+1.95%) |
Apr 09, 2018 | 29.06 | 29.39 | 28.61 | 28.67 | 66,538 | -0.19(-0.66%) |
Apr 06, 2018 | 29.33 | 29.66 | 28.52 | 28.86 | 154,994 | -0.81(-2.73%) |
Apr 05, 2018 | 29.63 | 29.80 | 29.39 | 29.67 | 89,418 | +0.28(+0.95%) |
Apr 04, 2018 | 28.76 | 29.53 | 28.76 | 29.39 | 142,185 | +0.03(+0.10%) |
Apr 03, 2018 | 28.87 | 29.42 | 28.84 | 29.36 | 144,614 | +0.61(+2.12%) |
Apr 02, 2018 | 29.12 | 29.42 | 28.31 | 28.75 | 155,537 | -0.40(-1.37%) |
Mar 29, 2018 | 29.15 | 29.15 | 29.15 | 0 | -0.09(-0.31%) | |
Mar 28, 2018 | 29.11 | 29.28 | 28.70 | 29.24 | 255,092 | +0.13(+0.45%) |
Mar 27, 2018 | 29.98 | 30.12 | 29.03 | 29.11 | 149,281 | -0.81(-2.71%) |
Mar 26, 2018 | 29.47 | 30.02 | 29.11 | 29.92 | 140,730 | +0.93(+3.21%) |
Mar 23, 2018 | 30.21 | 30.65 | 28.99 | 28.99 | 392,289 | -1.22(-4.04%) |
Mar 22, 2018 | 30.99 | 31.62 | 30.17 | 30.21 | 160,222 | -1.14(-3.64%) |
Mar 21, 2018 | 31.48 | 31.61 | 31.10 | 31.35 | 103,380 | -0.09(-0.29%) |
Mar 20, 2018 | 31.83 | 31.90 | 31.30 | 31.44 | 106,591 | -0.33(-1.04%) |
Mar 19, 2018 | 31.95 | 31.96 | 31.35 | 31.77 | 133,759 | -0.18(-0.56%) |
Mar 16, 2018 | 31.68 | 32.15 | 31.54 | 31.95 | 424,699 | +0.27(+0.85%) |
Mar 15, 2018 | 31.60 | 31.75 | 31.30 | 31.68 | 119,548 | +0.11(+0.35%) |
Mar 14, 2018 | 31.68 | 31.98 | 31.42 | 31.57 | 207,608 | +0.06(+0.19%) |
Mar 13, 2018 | 31.77 | 31.88 | 31.45 | 31.51 | 120,558 | -0.22(-0.69%) |
Mar 12, 2018 | 31.28 | 31.90 | 31.27 | 31.73 | 171,960 | +0.54(+1.73%) |
Mar 09, 2018 | 31.00 | 31.19 | 30.80 | 31.19 | 167,324 | +0.42(+1.36%) |
Mar 08, 2018 | 31.20 | 31.30 | 30.47 | 30.77 | 109,652 | -0.31(-1.00%) |
Mar 07, 2018 | 31.34 | 31.08 | 189,995 | +0.28(+0.91%) | ||
Mar 06, 2018 | 30.61 | 30.86 | 30.04 | 30.80 | 222,760 | +0.45(+1.48%) |
Mar 05, 2018 | 29.70 | 30.56 | 29.30 | 30.35 | 140,139 | +0.41(+1.37%) |
Mar 02, 2018 | 28.63 | 29.97 | 28.40 | 29.94 | 364,595 | +1.01(+3.49%) |