Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.47 | 28.58 | 28.09 | 28.12 | 1,042,228 | -0.37(-1.28%) |
May 30, 2018 | 28.34 | 28.60 | 28.27 | 28.48 | 421,006 | +0.25(+0.90%) |
May 29, 2018 | 28.10 | 28.34 | 27.95 | 28.23 | 747,601 | +0.00(+0.00%) |
May 25, 2018 | 28.23 | 28.23 | 28.23 | 0 | -0.27(-0.95%) | |
May 24, 2018 | 28.57 | 28.71 | 28.39 | 28.50 | 477,175 | -0.07(-0.23%) |
May 23, 2018 | 28.61 | 28.64 | 28.30 | 28.57 | 589,580 | -0.07(-0.23%) |
May 22, 2018 | 28.63 | 28.77 | 28.47 | 28.63 | 687,726 | -0.02(-0.07%) |
May 21, 2018 | 28.66 | 28.84 | 28.55 | 28.65 | 494,823 | +0.04(+0.13%) |
May 18, 2018 | 28.42 | 28.75 | 28.27 | 28.61 | 914,489 | +0.19(+0.66%) |
May 17, 2018 | 28.65 | 28.65 | 28.27 | 28.42 | 1,045,920 | -0.22(-0.75%) |
May 16, 2018 | 28.72 | 28.80 | 28.54 | 28.64 | 701,607 | -0.03(-0.10%) |
May 15, 2018 | 28.61 | 28.71 | 28.49 | 28.67 | 553,565 | -0.07(-0.26%) |
May 14, 2018 | 29.15 | 29.22 | 28.72 | 28.74 | 925,979 | -0.44(-1.51%) |
May 11, 2018 | 29.03 | 29.23 | 28.90 | 29.18 | 954,401 | +0.16(+0.55%) |
May 10, 2018 | 28.56 | 29.07 | 28.50 | 29.02 | 1,503,034 | +0.47(+1.64%) |
May 09, 2018 | 28.39 | 28.66 | 28.32 | 28.56 | 1,399,184 | +0.20(+0.69%) |
May 08, 2018 | 28.37 | 28.69 | 28.01 | 28.36 | 1,835,247 | +0.41(+1.47%) |
May 07, 2018 | 27.74 | 27.98 | 27.47 | 27.95 | 1,330,812 | +0.20(+0.71%) |
May 04, 2018 | 29.36 | 29.51 | 27.33 | 27.75 | 3,347,496 | -2.30(-7.66%) |
May 03, 2018 | 29.50 | 30.10 | 29.45 | 30.05 | 795,913 | +0.40(+1.36%) |
May 02, 2018 | 29.80 | 29.91 | 29.57 | 29.65 | 877,062 | -0.13(-0.44%) |
May 01, 2018 | 29.77 | 29.91 | 29.65 | 29.78 | 752,053 | -0.07(-0.25%) |
Apr 30, 2018 | 29.93 | 30.08 | 29.81 | 29.86 | 653,683 | +0.12(+0.41%) |
Apr 27, 2018 | 29.94 | 30.06 | 29.59 | 29.74 | 419,225 | -0.13(-0.44%) |
Apr 26, 2018 | 29.48 | 29.95 | 29.45 | 29.87 | 345,401 | +0.47(+1.59%) |
Apr 25, 2018 | 29.65 | 29.65 | 29.32 | 29.40 | 421,756 | -0.24(-0.82%) |
Apr 24, 2018 | 30.15 | 30.15 | 29.57 | 29.64 | 365,772 | -0.38(-1.28%) |
Apr 23, 2018 | 30.18 | 30.23 | 29.91 | 30.03 | 271,258 | -0.03(-0.09%) |
Apr 20, 2018 | 30.24 | 30.36 | 30.03 | 30.05 | 244,317 | -0.25(-0.83%) |
Apr 19, 2018 | 30.41 | 30.56 | 30.21 | 30.31 | 298,846 | -0.23(-0.77%) |
Apr 18, 2018 | 30.43 | 30.62 | 30.28 | 30.54 | 575,492 | +0.30(+0.99%) |
Apr 17, 2018 | 30.34 | 30.38 | 30.05 | 30.24 | 548,363 | +0.13(+0.44%) |
Apr 16, 2018 | 29.96 | 30.18 | 29.75 | 30.11 | 344,470 | +0.33(+1.10%) |
Apr 13, 2018 | 30.04 | 30.13 | 29.67 | 29.78 | 435,212 | -0.08(-0.28%) |
Apr 12, 2018 | 29.80 | 30.01 | 29.74 | 29.87 | 483,267 | +0.22(+0.76%) |
Apr 11, 2018 | 29.60 | 29.99 | 29.52 | 29.64 | 548,478 | -0.07(-0.22%) |
Apr 10, 2018 | 29.57 | 29.88 | 29.56 | 29.71 | 1,016,800 | +0.34(+1.15%) |
Apr 09, 2018 | 29.49 | 29.80 | 29.34 | 29.37 | 815,266 | +0.03(+0.10%) |
Apr 06, 2018 | 29.89 | 30.03 | 29.18 | 29.34 | 597,823 | -0.81(-2.70%) |
Apr 05, 2018 | 29.94 | 30.39 | 29.77 | 30.16 | 910,431 | +0.45(+1.51%) |
Apr 04, 2018 | 29.38 | 29.75 | 29.29 | 29.71 | 366,985 | -0.08(-0.28%) |
Apr 03, 2018 | 29.54 | 29.88 | 29.45 | 29.79 | 647,565 | +0.30(+1.02%) |
Apr 02, 2018 | 29.96 | 30.08 | 29.30 | 29.49 | 764,240 | -0.46(-1.53%) |
Mar 29, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.37(+1.27%) | |
Mar 28, 2018 | 29.47 | 29.85 | 29.45 | 29.58 | 664,354 | +0.13(+0.45%) |
Mar 27, 2018 | 29.93 | 30.01 | 29.37 | 29.45 | 470,862 | -0.35(-1.16%) |
Mar 26, 2018 | 29.33 | 29.81 | 29.25 | 29.79 | 517,140 | +0.76(+2.61%) |
Mar 23, 2018 | 29.51 | 29.71 | 29.02 | 29.03 | 848,718 | -0.47(-1.59%) |
Mar 22, 2018 | 29.92 | 30.16 | 29.49 | 29.50 | 776,258 | -0.67(-2.23%) |
Mar 21, 2018 | 30.39 | 30.51 | 30.11 | 30.18 | 736,698 | -0.24(-0.80%) |
Mar 20, 2018 | 30.43 | 30.61 | 30.18 | 30.42 | 663,059 | -0.02(-0.06%) |
Mar 19, 2018 | 30.41 | 30.55 | 30.11 | 30.44 | 567,691 | -0.08(-0.28%) |
Mar 16, 2018 | 30.05 | 30.74 | 29.98 | 30.52 | 1,110,926 | +0.58(+1.94%) |
Mar 15, 2018 | 29.90 | 30.06 | 29.82 | 29.94 | 1,022,891 | +0.09(+0.31%) |
Mar 14, 2018 | 30.34 | 30.42 | 29.82 | 29.85 | 1,497,290 | -0.37(-1.21%) |
Mar 13, 2018 | 30.31 | 30.40 | 30.08 | 30.21 | 751,785 | -0.02(-0.06%) |
Mar 12, 2018 | 30.18 | 30.46 | 30.10 | 30.23 | 562,645 | +0.01(+0.03%) |
Mar 09, 2018 | 29.89 | 30.28 | 29.89 | 30.22 | 965,264 | +0.51(+1.70%) |
Mar 08, 2018 | 29.49 | 29.72 | 29.30 | 29.72 | 887,276 | +0.33(+1.13%) |
Mar 07, 2018 | 29.32 | 29.38 | 1,366,825 | -0.18(-0.60%) | ||
Mar 06, 2018 | 29.47 | 29.62 | 29.31 | 29.56 | 1,024,776 | +0.10(+0.35%) |
Mar 05, 2018 | 29.44 | 29.71 | 29.20 | 29.46 | 1,276,135 | -0.13(-0.44%) |
Mar 02, 2018 | 28.93 | 29.63 | 28.89 | 29.59 | 632,265 | +0.36(+1.21%) |