Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.27 | 30.60 | 29.81 | 29.99 | 1,368,304 | -0.48(-1.58%) |
May 30, 2018 | 29.90 | 30.57 | 29.78 | 30.47 | 1,496,593 | +0.69(+2.32%) |
May 29, 2018 | 29.94 | 30.10 | 29.41 | 29.78 | 966,541 | -0.19(-0.63%) |
May 25, 2018 | 29.97 | 29.97 | 29.97 | 0 | -0.23(-0.76%) | |
May 24, 2018 | 29.80 | 30.50 | 29.60 | 30.20 | 1,237,985 | +0.46(+1.55%) |
May 23, 2018 | 30.00 | 30.13 | 29.55 | 29.74 | 1,461,652 | -0.35(-1.16%) |
May 22, 2018 | 30.05 | 30.46 | 30.01 | 30.09 | 883,332 | +0.00(+0.00%) |
May 21, 2018 | 30.45 | 30.60 | 29.95 | 30.09 | 1,443,736 | -0.11(-0.36%) |
May 18, 2018 | 30.60 | 30.75 | 30.16 | 30.20 | 1,232,593 | -0.35(-1.15%) |
May 17, 2018 | 30.95 | 31.32 | 30.35 | 30.55 | 1,817,366 | -0.19(-0.62%) |
May 16, 2018 | 29.78 | 30.95 | 29.62 | 30.74 | 2,859,215 | +1.19(+4.03%) |
May 15, 2018 | 29.94 | 30.11 | 29.50 | 29.55 | 2,765,383 | -0.41(-1.37%) |
May 14, 2018 | 31.62 | 31.75 | 29.70 | 29.96 | 4,928,746 | -1.32(-4.22%) |
May 11, 2018 | 31.95 | 32.38 | 30.59 | 31.28 | 7,338,621 | -0.72(-2.25%) |
May 10, 2018 | 32.30 | 32.30 | 31.41 | 32.00 | 6,624,918 | +0.60(+1.91%) |
May 09, 2018 | 30.60 | 31.50 | 30.14 | 31.40 | 3,241,199 | +1.17(+3.87%) |
May 08, 2018 | 29.57 | 30.30 | 29.50 | 30.23 | 1,518,540 | +0.82(+2.79%) |
May 07, 2018 | 29.49 | 29.88 | 29.33 | 29.41 | 1,806,604 | +0.28(+0.96%) |
May 04, 2018 | 30.13 | 30.40 | 29.06 | 29.13 | 1,793,067 | -1.06(-3.51%) |
May 03, 2018 | 30.75 | 31.01 | 29.74 | 30.19 | 1,127,716 | -0.82(-2.64%) |
May 02, 2018 | 30.97 | 31.50 | 30.50 | 31.01 | 1,575,927 | +0.11(+0.36%) |
May 01, 2018 | 30.30 | 31.34 | 29.80 | 30.90 | 1,735,106 | +0.79(+2.62%) |
Apr 30, 2018 | 29.80 | 30.33 | 29.62 | 30.11 | 1,241,752 | +0.50(+1.69%) |
Apr 27, 2018 | 29.59 | 30.15 | 29.25 | 29.61 | 1,263,240 | +0.28(+0.95%) |
Apr 26, 2018 | 28.87 | 29.50 | 28.53 | 29.33 | 1,932,481 | +0.69(+2.41%) |
Apr 25, 2018 | 28.94 | 29.04 | 28.19 | 28.64 | 1,257,780 | -0.30(-1.04%) |
Apr 24, 2018 | 29.23 | 29.80 | 28.29 | 28.94 | 1,495,237 | -0.17(-0.58%) |
Apr 23, 2018 | 29.18 | 29.65 | 28.93 | 29.11 | 1,467,623 | +0.19(+0.66%) |
Apr 20, 2018 | 29.70 | 29.90 | 28.67 | 28.92 | 1,742,483 | -0.98(-3.28%) |
Apr 19, 2018 | 30.65 | 30.88 | 29.40 | 29.90 | 1,575,860 | -0.66(-2.16%) |
Apr 18, 2018 | 30.01 | 31.17 | 29.61 | 30.56 | 2,967,760 | +0.73(+2.45%) |
Apr 17, 2018 | 29.90 | 30.00 | 28.61 | 29.83 | 3,437,864 | +0.81(+2.79%) |
Apr 16, 2018 | 30.20 | 30.40 | 28.00 | 29.02 | 5,721,485 | -0.98(-3.27%) |
Apr 13, 2018 | 31.27 | 32.24 | 29.73 | 30.00 | 8,525,239 | -3.27(-9.83%) |
Apr 12, 2018 | 33.11 | 34.83 | 32.92 | 33.27 | 5,569,148 | +0.95(+2.94%) |
Apr 11, 2018 | 31.30 | 32.49 | 30.87 | 32.32 | 2,387,535 | +1.09(+3.49%) |
Apr 10, 2018 | 30.44 | 31.74 | 30.25 | 31.23 | 2,475,030 | +1.09(+3.62%) |
Apr 09, 2018 | 30.64 | 31.00 | 30.13 | 30.14 | 1,127,984 | -0.10(-0.33%) |
Apr 06, 2018 | 30.37 | 31.00 | 30.00 | 30.24 | 1,626,662 | -0.30(-0.97%) |
Apr 05, 2018 | 31.20 | 31.76 | 30.30 | 30.54 | 2,715,178 | -0.32(-1.02%) |
Apr 04, 2018 | 30.32 | 31.46 | 30.20 | 30.85 | 2,944,822 | -0.74(-2.34%) |
Apr 03, 2018 | 30.51 | 31.60 | 29.45 | 31.59 | 4,300,003 | +1.58(+5.26%) |
Apr 02, 2018 | 31.19 | 31.39 | 29.31 | 30.01 | 5,906,801 | -1.24(-3.97%) |
Mar 29, 2018 | 31.25 | 31.25 | 31.25 | 0 | +0.27(+0.87%) | |
Mar 28, 2018 | 29.26 | 31.19 | 28.61 | 30.98 | 5,099,408 | +1.08(+3.61%) |
Mar 27, 2018 | 30.41 | 30.68 | 29.00 | 29.90 | 6,909,858 | -0.55(-1.81%) |
Mar 26, 2018 | 30.45 | 30.66 | 27.75 | 30.45 | 16,976,564 | +1.97(+6.92%) |