Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.52 | 30.52 | 30.21 | 30.24 | 35,219 | -0.27(-0.89%) |
May 30, 2018 | 30.32 | 30.59 | 30.32 | 30.51 | 25,947 | +0.35(+1.17%) |
May 29, 2018 | 30.38 | 30.51 | 30.08 | 30.16 | 46,464 | -0.44(-1.43%) |
May 25, 2018 | 30.59 | 30.59 | 30.59 | 0 | -0.12(-0.41%) | |
May 24, 2018 | 30.72 | 30.84 | 30.57 | 30.72 | 23,347 | -0.11(-0.35%) |
May 23, 2018 | 30.75 | 30.83 | 30.56 | 30.83 | 38,810 | -0.07(-0.23%) |
May 22, 2018 | 31.18 | 31.24 | 30.86 | 30.90 | 43,192 | -0.22(-0.72%) |
May 21, 2018 | 31.10 | 31.18 | 31.00 | 31.12 | 47,797 | +0.12(+0.40%) |
May 18, 2018 | 30.91 | 31.08 | 30.90 | 31.00 | 42,155 | +0.04(+0.14%) |
May 17, 2018 | 30.83 | 31.04 | 30.82 | 30.95 | 28,727 | +0.12(+0.40%) |
May 16, 2018 | 30.45 | 30.88 | 30.45 | 30.83 | 162,711 | +0.38(+1.26%) |
May 15, 2018 | 30.35 | 30.50 | 30.23 | 30.44 | 54,240 | -0.07(-0.23%) |
May 14, 2018 | 30.54 | 30.65 | 30.42 | 30.51 | 65,411 | +0.04(+0.15%) |
May 11, 2018 | 30.48 | 30.70 | 30.43 | 30.47 | 94,455 | +0.01(+0.03%) |
May 10, 2018 | 30.31 | 30.62 | 30.31 | 30.46 | 80,545 | +0.23(+0.77%) |
May 09, 2018 | 29.99 | 30.27 | 29.99 | 30.23 | 64,663 | +0.33(+1.10%) |
May 08, 2018 | 29.87 | 30.02 | 29.69 | 29.90 | 81,009 | -0.05(-0.18%) |
May 07, 2018 | 29.99 | 30.09 | 29.85 | 29.95 | 26,014 | +0.04(+0.12%) |
May 04, 2018 | 29.36 | 30.06 | 29.33 | 29.92 | 62,315 | +0.43(+1.45%) |
May 03, 2018 | 29.39 | 29.59 | 29.12 | 29.49 | 84,378 | +0.05(+0.18%) |
May 02, 2018 | 29.48 | 29.65 | 29.40 | 29.44 | 274,022 | -0.03(-0.09%) |
May 01, 2018 | 29.43 | 29.46 | 29.03 | 29.46 | 125,504 | -0.07(-0.24%) |
Apr 30, 2018 | 29.97 | 29.99 | 29.53 | 29.53 | 54,370 | -0.37(-1.22%) |
Apr 27, 2018 | 30.11 | 30.11 | 29.76 | 29.90 | 60,325 | -0.16(-0.53%) |
Apr 26, 2018 | 30.03 | 30.17 | 29.87 | 30.06 | 27,517 | +0.18(+0.60%) |
Apr 25, 2018 | 29.75 | 29.98 | 29.59 | 29.88 | 77,601 | +0.16(+0.54%) |
Apr 24, 2018 | 30.57 | 30.57 | 29.42 | 29.72 | 69,076 | -0.72(-2.37%) |
Apr 23, 2018 | 30.52 | 30.59 | 30.36 | 30.44 | 29,012 | -0.16(-0.52%) |
Apr 20, 2018 | 30.88 | 30.88 | 30.49 | 30.60 | 34,145 | -0.17(-0.55%) |
Apr 19, 2018 | 31.13 | 31.13 | 30.66 | 30.77 | 66,242 | -0.29(-0.92%) |
Apr 18, 2018 | 30.95 | 31.20 | 30.95 | 31.06 | 105,583 | +0.22(+0.72%) |
Apr 17, 2018 | 30.70 | 30.90 | 30.59 | 30.83 | 317,082 | +0.38(+1.26%) |
Apr 16, 2018 | 30.26 | 30.49 | 30.14 | 30.45 | 39,703 | +0.39(+1.30%) |
Apr 13, 2018 | 30.22 | 30.29 | 29.97 | 30.06 | 151,961 | +0.00(+0.00%) |
Apr 12, 2018 | 29.89 | 30.20 | 29.82 | 30.06 | 49,642 | +0.28(+0.93%) |
Apr 11, 2018 | 29.77 | 29.88 | 29.67 | 29.78 | 148,281 | -0.18(-0.59%) |
Apr 10, 2018 | 29.73 | 30.14 | 29.68 | 29.96 | 215,789 | +0.64(+2.19%) |
Apr 09, 2018 | 29.34 | 29.61 | 29.20 | 29.32 | 260,212 | +0.14(+0.49%) |
Apr 06, 2018 | 29.71 | 29.72 | 29.02 | 29.18 | 80,893 | -0.68(-2.27%) |
Apr 05, 2018 | 29.49 | 29.97 | 29.49 | 29.85 | 110,479 | +0.55(+1.88%) |
Apr 04, 2018 | 28.43 | 29.36 | 28.38 | 29.30 | 157,195 | +0.20(+0.70%) |
Apr 03, 2018 | 28.75 | 29.22 | 28.66 | 29.10 | 140,468 | +0.37(+1.30%) |
Apr 02, 2018 | 29.28 | 29.38 | 28.46 | 28.72 | 1,071,142 | -0.64(-2.18%) |
Mar 29, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.55(+1.92%) | |
Mar 28, 2018 | 29.17 | 29.31 | 28.73 | 28.81 | 86,117 | -0.30(-1.04%) |
Mar 27, 2018 | 29.55 | 29.67 | 29.06 | 29.12 | 57,066 | -0.32(-1.09%) |
Mar 26, 2018 | 29.31 | 29.49 | 28.99 | 29.44 | 157,815 | +0.53(+1.82%) |
Mar 23, 2018 | 29.47 | 29.60 | 28.87 | 28.91 | 70,431 | -0.51(-1.73%) |
Mar 22, 2018 | 30.13 | 30.17 | 29.41 | 29.42 | 52,166 | -0.94(-3.11%) |
Mar 21, 2018 | 30.10 | 30.61 | 29.97 | 30.36 | 59,573 | +0.33(+1.10%) |
Mar 20, 2018 | 30.18 | 30.34 | 30.02 | 30.03 | 108,332 | -0.11(-0.35%) |
Mar 19, 2018 | 30.47 | 30.47 | 29.96 | 30.14 | 443,162 | -0.45(-1.49%) |
Mar 16, 2018 | 30.51 | 30.70 | 30.45 | 30.59 | 29,655 | +0.06(+0.19%) |
Mar 15, 2018 | 30.93 | 30.93 | 30.52 | 30.54 | 36,663 | -0.31(-1.01%) |
Mar 14, 2018 | 31.42 | 31.42 | 30.82 | 30.85 | 31,179 | -0.43(-1.36%) |
Mar 13, 2018 | 31.58 | 31.69 | 31.27 | 31.27 | 26,991 | -0.18(-0.56%) |
Mar 12, 2018 | 31.51 | 31.63 | 31.39 | 31.45 | 107,006 | -0.02(-0.06%) |
Mar 09, 2018 | 31.09 | 31.47 | 31.05 | 31.47 | 85,916 | +0.58(+1.87%) |
Mar 08, 2018 | 31.03 | 31.03 | 30.72 | 30.89 | 38,217 | -0.07(-0.23%) |
Mar 07, 2018 | 31.07 | 30.96 | 46,653 | -0.04(-0.11%) | ||
Mar 06, 2018 | 30.76 | 31.20 | 30.65 | 31.00 | 46,697 | +0.34(+1.10%) |
Mar 05, 2018 | 30.18 | 30.74 | 30.17 | 30.66 | 170,336 | +0.29(+0.96%) |
Mar 02, 2018 | 30.20 | 30.40 | 30.00 | 30.37 | 57,100 | +0.06(+0.20%) |