Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.73 | 29.86 | 29.41 | 29.57 | 359,575 | -0.12(-0.41%) |
May 30, 2018 | 29.14 | 29.93 | 29.14 | 29.69 | 490,683 | +0.61(+2.09%) |
May 29, 2018 | 29.41 | 29.41 | 28.98 | 29.08 | 343,632 | -0.36(-1.21%) |
May 25, 2018 | 29.44 | 29.44 | 29.44 | 0 | +0.14(+0.47%) | |
May 24, 2018 | 28.59 | 29.35 | 28.59 | 29.30 | 409,257 | +0.64(+2.23%) |
May 23, 2018 | 28.44 | 28.77 | 28.43 | 28.66 | 371,274 | +0.16(+0.55%) |
May 22, 2018 | 28.72 | 28.81 | 28.47 | 28.51 | 405,411 | +0.05(+0.18%) |
May 21, 2018 | 28.35 | 28.53 | 28.35 | 28.46 | 352,167 | +0.30(+1.07%) |
May 18, 2018 | 28.21 | 28.27 | 28.09 | 28.15 | 569,476 | -0.13(-0.46%) |
May 17, 2018 | 28.57 | 28.76 | 28.28 | 28.28 | 337,092 | -0.25(-0.88%) |
May 16, 2018 | 28.38 | 28.71 | 28.33 | 28.53 | 331,934 | +0.08(+0.27%) |
May 15, 2018 | 28.36 | 28.73 | 28.19 | 28.46 | 576,965 | -0.05(-0.18%) |
May 14, 2018 | 28.93 | 29.19 | 28.45 | 28.51 | 290,752 | -0.15(-0.51%) |
May 11, 2018 | 28.77 | 28.82 | 27.55 | 28.65 | 924,629 | -0.73(-2.47%) |
May 10, 2018 | 29.28 | 29.73 | 29.08 | 29.38 | 792,487 | +0.20(+0.68%) |
May 09, 2018 | 29.24 | 29.29 | 28.82 | 29.18 | 434,132 | +0.09(+0.30%) |
May 08, 2018 | 28.92 | 29.31 | 28.56 | 29.10 | 530,330 | +0.22(+0.78%) |
May 07, 2018 | 28.79 | 29.05 | 28.66 | 28.87 | 277,690 | +0.00(+0.00%) |
May 04, 2018 | 28.37 | 29.00 | 28.27 | 28.87 | 222,916 | +0.48(+1.70%) |
May 03, 2018 | 28.31 | 28.51 | 28.09 | 28.39 | 258,181 | +0.03(+0.12%) |
May 02, 2018 | 28.31 | 28.59 | 28.17 | 28.35 | 291,853 | +0.05(+0.18%) |
May 01, 2018 | 28.13 | 28.41 | 27.82 | 28.30 | 379,892 | +0.04(+0.15%) |
Apr 30, 2018 | 28.58 | 28.99 | 28.22 | 28.26 | 458,168 | -0.22(-0.76%) |
Apr 27, 2018 | 28.11 | 28.53 | 28.09 | 28.47 | 274,683 | +0.34(+1.20%) |
Apr 26, 2018 | 28.21 | 28.21 | 27.79 | 28.14 | 250,640 | +0.04(+0.15%) |
Apr 25, 2018 | 28.33 | 28.33 | 27.86 | 28.09 | 394,494 | -0.26(-0.91%) |
Apr 24, 2018 | 28.70 | 28.83 | 28.18 | 28.35 | 304,562 | -0.16(-0.58%) |
Apr 23, 2018 | 28.21 | 28.54 | 27.97 | 28.52 | 400,673 | +0.37(+1.32%) |
Apr 20, 2018 | 28.33 | 28.43 | 28.03 | 28.15 | 267,255 | -0.31(-1.09%) |
Apr 19, 2018 | 28.76 | 28.85 | 28.13 | 28.46 | 438,897 | -0.44(-1.52%) |
Apr 18, 2018 | 28.81 | 29.08 | 28.71 | 28.90 | 385,856 | +0.10(+0.36%) |
Apr 17, 2018 | 28.84 | 28.88 | 28.64 | 28.79 | 246,421 | +0.05(+0.18%) |
Apr 16, 2018 | 28.66 | 28.80 | 28.50 | 28.74 | 307,428 | +0.18(+0.63%) |
Apr 13, 2018 | 28.60 | 28.67 | 28.43 | 28.56 | 572,307 | -0.01(-0.03%) |
Apr 12, 2018 | 28.33 | 28.67 | 28.22 | 28.57 | 339,422 | +0.38(+1.35%) |
Apr 11, 2018 | 28.27 | 28.29 | 27.93 | 28.19 | 316,764 | -0.18(-0.64%) |
Apr 10, 2018 | 28.50 | 28.64 | 28.07 | 28.37 | 690,832 | +0.39(+1.39%) |
Apr 09, 2018 | 27.64 | 28.41 | 27.49 | 27.98 | 883,064 | +0.66(+2.43%) |
Apr 06, 2018 | 27.52 | 27.78 | 27.12 | 27.32 | 621,608 | -0.49(-1.77%) |
Apr 05, 2018 | 28.10 | 28.48 | 27.71 | 27.81 | 495,879 | -0.05(-0.19%) |
Apr 04, 2018 | 27.30 | 28.00 | 27.26 | 27.86 | 780,668 | +0.25(+0.91%) |
Apr 03, 2018 | 27.00 | 27.66 | 26.96 | 27.61 | 561,448 | +0.80(+3.00%) |
Apr 02, 2018 | 27.17 | 27.26 | 26.72 | 26.81 | 1,257,341 | -0.36(-1.33%) |
Mar 29, 2018 | 27.17 | 27.17 | 27.17 | 0 | +0.18(+0.67%) | |
Mar 28, 2018 | 26.71 | 27.02 | 26.60 | 26.99 | 520,327 | +0.17(+0.64%) |
Mar 27, 2018 | 26.65 | 27.15 | 26.63 | 26.82 | 1,133,828 | +0.15(+0.55%) |
Mar 26, 2018 | 26.47 | 26.73 | 26.22 | 26.67 | 865,864 | +0.58(+2.22%) |
Mar 23, 2018 | 26.63 | 26.86 | 25.98 | 26.09 | 671,159 | -0.54(-2.04%) |
Mar 22, 2018 | 27.51 | 27.51 | 26.60 | 26.63 | 613,582 | -1.05(-3.80%) |
Mar 21, 2018 | 27.46 | 28.12 | 27.42 | 27.69 | 614,926 | +0.29(+1.07%) |
Mar 20, 2018 | 27.28 | 27.53 | 27.17 | 27.39 | 491,918 | +0.18(+0.67%) |
Mar 19, 2018 | 27.64 | 27.71 | 27.12 | 27.21 | 688,036 | -0.56(-2.02%) |
Mar 16, 2018 | 27.89 | 27.92 | 27.57 | 27.77 | 889,823 | -0.06(-0.22%) |
Mar 15, 2018 | 28.43 | 28.43 | 27.77 | 27.83 | 867,908 | -0.51(-1.80%) |
Mar 14, 2018 | 28.77 | 28.82 | 28.27 | 28.34 | 404,683 | -0.37(-1.29%) |
Mar 13, 2018 | 29.01 | 29.08 | 28.61 | 28.72 | 467,593 | -0.09(-0.33%) |
Mar 12, 2018 | 28.75 | 28.89 | 28.56 | 28.81 | 618,245 | +0.15(+0.51%) |
Mar 09, 2018 | 28.78 | 29.02 | 28.59 | 28.66 | 1,653,516 | +0.00(+0.00%) |
Mar 08, 2018 | 28.95 | 29.22 | 28.40 | 28.66 | 615,099 | +0.02(+0.06%) |
Mar 07, 2018 | 28.73 | 27.75 | 28.65 | 966,094 | +0.56(+2.00%) | |
Mar 06, 2018 | 27.91 | 28.13 | 27.83 | 28.09 | 1,137,584 | +0.22(+0.77%) |
Mar 05, 2018 | 27.91 | 28.12 | 27.70 | 27.87 | 1,301,679 | -0.18(-0.65%) |
Mar 02, 2018 | 27.68 | 28.15 | 27.62 | 28.05 | 1,867,482 | +0.29(+1.03%) |