Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.42 | 31.09 | 30.36 | 30.75 | 700,761 | -0.11(-0.35%) |
May 30, 2018 | 30.00 | 30.95 | 29.96 | 30.86 | 720,961 | +0.90(+3.02%) |
May 29, 2018 | 29.83 | 30.25 | 29.74 | 29.95 | 961,124 | -0.03(-0.10%) |
May 25, 2018 | 29.98 | 29.98 | 29.98 | 0 | -0.21(-0.69%) | |
May 24, 2018 | 30.60 | 30.65 | 30.12 | 30.19 | 828,812 | -0.61(-1.99%) |
May 23, 2018 | 30.66 | 30.95 | 30.48 | 30.80 | 599,510 | -0.08(-0.27%) |
May 22, 2018 | 31.11 | 31.17 | 30.65 | 30.89 | 1,196,560 | -0.15(-0.48%) |
May 21, 2018 | 31.24 | 31.24 | 30.87 | 31.04 | 466,320 | -0.07(-0.23%) |
May 18, 2018 | 31.15 | 31.19 | 30.85 | 31.11 | 714,372 | -0.12(-0.40%) |
May 17, 2018 | 30.90 | 31.40 | 30.86 | 31.23 | 1,375,199 | +0.41(+1.33%) |
May 16, 2018 | 30.93 | 31.13 | 30.74 | 30.82 | 490,061 | -0.09(-0.29%) |
May 15, 2018 | 31.02 | 31.02 | 30.74 | 30.91 | 723,058 | -0.17(-0.54%) |
May 14, 2018 | 30.52 | 31.21 | 30.49 | 31.08 | 721,446 | +0.65(+2.15%) |
May 11, 2018 | 30.48 | 30.90 | 30.39 | 30.42 | 710,363 | +0.05(+0.16%) |
May 10, 2018 | 30.48 | 30.70 | 30.26 | 30.37 | 1,007,676 | +0.05(+0.18%) |
May 09, 2018 | 29.84 | 30.53 | 29.84 | 30.32 | 1,582,427 | +0.64(+2.15%) |
May 08, 2018 | 29.80 | 30.25 | 29.05 | 29.68 | 1,149,806 | +0.29(+0.97%) |
May 07, 2018 | 28.90 | 29.80 | 28.90 | 29.40 | 890,090 | +0.60(+2.09%) |
May 04, 2018 | 28.38 | 28.82 | 28.24 | 28.80 | 698,861 | +0.37(+1.30%) |
May 03, 2018 | 28.41 | 28.63 | 28.23 | 28.43 | 913,496 | +0.02(+0.08%) |
May 02, 2018 | 28.30 | 29.05 | 27.86 | 28.40 | 1,790,089 | +0.18(+0.65%) |
May 01, 2018 | 28.02 | 28.35 | 27.82 | 28.22 | 813,722 | -0.04(-0.15%) |
Apr 30, 2018 | 27.95 | 28.35 | 27.76 | 28.26 | 929,286 | +0.32(+1.14%) |
Apr 27, 2018 | 27.86 | 28.12 | 27.65 | 27.95 | 602,431 | +0.09(+0.32%) |
Apr 26, 2018 | 27.53 | 28.00 | 27.37 | 27.86 | 994,609 | +0.43(+1.57%) |
Apr 25, 2018 | 26.93 | 27.49 | 26.83 | 27.43 | 670,589 | +0.26(+0.97%) |
Apr 24, 2018 | 27.80 | 27.87 | 27.07 | 27.16 | 762,975 | -0.68(-2.43%) |
Apr 23, 2018 | 27.31 | 27.95 | 27.26 | 27.84 | 561,670 | +0.59(+2.18%) |
Apr 20, 2018 | 27.48 | 27.49 | 27.09 | 27.25 | 559,982 | -0.01(-0.04%) |
Apr 19, 2018 | 27.78 | 27.93 | 27.12 | 27.26 | 569,032 | -0.42(-1.51%) |
Apr 18, 2018 | 27.94 | 28.40 | 27.62 | 27.67 | 1,026,316 | -0.12(-0.42%) |
Apr 17, 2018 | 27.30 | 28.43 | 27.18 | 27.79 | 1,309,090 | +0.52(+1.92%) |
Apr 16, 2018 | 25.93 | 27.28 | 25.74 | 27.27 | 1,003,532 | +1.40(+5.41%) |
Apr 13, 2018 | 25.92 | 26.10 | 25.48 | 25.87 | 686,112 | -0.09(-0.34%) |
Apr 12, 2018 | 25.92 | 26.20 | 25.76 | 25.96 | 745,326 | +0.06(+0.25%) |
Apr 11, 2018 | 25.30 | 26.02 | 25.19 | 25.89 | 1,054,847 | +0.45(+1.78%) |
Apr 10, 2018 | 25.18 | 25.57 | 24.76 | 25.44 | 867,975 | +0.74(+3.00%) |
Apr 09, 2018 | 24.80 | 25.03 | 24.47 | 24.70 | 801,759 | -0.28(-1.11%) |
Apr 06, 2018 | 25.10 | 25.26 | 24.59 | 24.98 | 506,778 | -0.31(-1.23%) |
Apr 05, 2018 | 25.23 | 25.56 | 24.90 | 25.29 | 418,530 | +0.22(+0.89%) |
Apr 04, 2018 | 24.83 | 25.34 | 24.58 | 25.06 | 495,277 | -0.18(-0.72%) |
Apr 03, 2018 | 24.92 | 25.28 | 24.33 | 25.25 | 636,695 | +0.38(+1.54%) |
Apr 02, 2018 | 25.08 | 25.38 | 24.66 | 24.86 | 1,458,095 | -0.23(-0.91%) |
Mar 29, 2018 | 25.09 | 25.09 | 25.09 | 0 | +0.68(+2.77%) | |
Mar 28, 2018 | 24.28 | 24.78 | 23.98 | 24.42 | 796,194 | +0.01(+0.05%) |
Mar 27, 2018 | 25.14 | 25.24 | 23.78 | 24.41 | 2,157,458 | -0.50(-2.01%) |
Mar 26, 2018 | 25.16 | 25.17 | 24.49 | 24.90 | 928,740 | -0.02(-0.09%) |
Mar 23, 2018 | 25.37 | 25.63 | 24.86 | 24.93 | 1,265,589 | -0.46(-1.81%) |
Mar 22, 2018 | 26.08 | 26.28 | 25.25 | 25.39 | 826,933 | -0.91(-3.44%) |
Mar 21, 2018 | 26.52 | 26.64 | 26.19 | 26.29 | 819,038 | -0.15(-0.58%) |
Mar 20, 2018 | 26.68 | 26.93 | 26.05 | 26.45 | 1,179,848 | -0.11(-0.42%) |
Mar 19, 2018 | 27.36 | 27.36 | 26.33 | 26.56 | 1,218,940 | -0.86(-3.13%) |
Mar 16, 2018 | 27.17 | 27.65 | 26.83 | 27.42 | 1,197,342 | +0.63(+2.35%) |
Mar 15, 2018 | 27.32 | 27.40 | 25.27 | 26.79 | 2,539,604 | -0.48(-1.77%) |
Mar 14, 2018 | 27.79 | 27.79 | 27.22 | 27.27 | 233,844 | -0.46(-1.68%) |
Mar 13, 2018 | 27.80 | 27.98 | 27.56 | 27.73 | 668,349 | -0.03(-0.11%) |
Mar 12, 2018 | 27.20 | 27.83 | 27.17 | 27.76 | 851,471 | +0.62(+2.27%) |
Mar 09, 2018 | 26.92 | 27.17 | 26.78 | 27.15 | 828,101 | +0.39(+1.45%) |
Mar 08, 2018 | 26.88 | 26.91 | 26.39 | 26.76 | 310,551 | -0.04(-0.13%) |
Mar 07, 2018 | 27.19 | 26.48 | 26.79 | 285,605 | -0.18(-0.68%) | |
Mar 06, 2018 | 27.10 | 27.17 | 26.62 | 26.97 | 437,062 | +0.02(+0.07%) |
Mar 05, 2018 | 26.90 | 27.10 | 26.76 | 26.96 | 670,131 | -0.04(-0.13%) |
Mar 02, 2018 | 26.53 | 27.06 | 26.05 | 26.99 | 1,129,706 | +0.32(+1.19%) |