Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.50 | 30.52 | 30.00 | 30.06 | 61,734 | -0.45(-1.46%) |
May 30, 2018 | 30.22 | 30.60 | 30.22 | 30.50 | 61,706 | +0.53(+1.78%) |
May 29, 2018 | 29.85 | 30.16 | 29.80 | 29.97 | 132,380 | -0.18(-0.59%) |
May 25, 2018 | 30.14 | 30.14 | 30.14 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 30.10 | 30.25 | 30.09 | 30.13 | 195,277 | +0.18(+0.59%) |
May 23, 2018 | 29.88 | 29.98 | 29.88 | 29.96 | 2,365 | -0.04(-0.13%) |
May 22, 2018 | 30.22 | 30.22 | 30.00 | 30.00 | 5,119 | -0.14(-0.46%) |
May 21, 2018 | 30.08 | 30.23 | 30.08 | 30.13 | 4,334 | +0.18(+0.59%) |
May 18, 2018 | 30.11 | 30.11 | 29.96 | 29.96 | 4,809 | -0.17(-0.55%) |
May 17, 2018 | 30.07 | 30.28 | 30.07 | 30.12 | 24,601 | +0.05(+0.16%) |
May 16, 2018 | 29.73 | 30.19 | 29.73 | 30.07 | 28,846 | +0.51(+1.71%) |
May 15, 2018 | 29.55 | 29.62 | 29.48 | 29.57 | 8,910 | -0.06(-0.19%) |
May 14, 2018 | 29.48 | 29.72 | 29.48 | 29.62 | 19,009 | +0.18(+0.61%) |
May 11, 2018 | 29.43 | 29.48 | 29.30 | 29.44 | 32,635 | +0.18(+0.62%) |
May 10, 2018 | 28.96 | 29.36 | 28.96 | 29.26 | 40,016 | +0.28(+0.95%) |
May 09, 2018 | 28.79 | 29.04 | 28.79 | 28.98 | 41,929 | +0.24(+0.83%) |
May 08, 2018 | 28.82 | 28.85 | 28.66 | 28.75 | 43,251 | -0.13(-0.46%) |
May 07, 2018 | 28.86 | 28.92 | 28.82 | 28.88 | 25,629 | -0.18(-0.61%) |
May 04, 2018 | 28.61 | 29.13 | 28.61 | 29.06 | 26,044 | +0.40(+1.40%) |
May 03, 2018 | 28.84 | 28.84 | 28.44 | 28.65 | 10,446 | -0.43(-1.49%) |
May 02, 2018 | 29.18 | 29.18 | 29.07 | 29.09 | 8,520 | -0.01(-0.03%) |
May 01, 2018 | 29.02 | 29.12 | 28.80 | 29.09 | 64,792 | -0.06(-0.20%) |
Apr 30, 2018 | 29.66 | 29.69 | 29.14 | 29.15 | 84,083 | -0.49(-1.66%) |
Apr 27, 2018 | 29.63 | 29.73 | 29.61 | 29.65 | 23,114 | +0.04(+0.14%) |
Apr 26, 2018 | 29.57 | 29.60 | 29.46 | 29.60 | 2,464 | +0.24(+0.83%) |
Apr 25, 2018 | 29.16 | 29.40 | 29.08 | 29.36 | 4,157 | +0.34(+1.18%) |
Apr 24, 2018 | 29.58 | 29.58 | 29.01 | 29.02 | 2,563 | -0.43(-1.46%) |
Apr 23, 2018 | 29.47 | 29.60 | 29.34 | 29.45 | 10,481 | +0.01(+0.03%) |
Apr 20, 2018 | 29.79 | 29.79 | 29.39 | 29.44 | 8,113 | -0.22(-0.73%) |
Apr 19, 2018 | 30.02 | 30.02 | 29.65 | 29.65 | 2,575 | -0.67(-2.20%) |
Apr 18, 2018 | 30.09 | 30.32 | 30.09 | 30.32 | 1,326 | +0.33(+1.11%) |
Apr 17, 2018 | 30.06 | 30.09 | 29.99 | 29.99 | 3,573 | +0.16(+0.53%) |
Apr 16, 2018 | 29.77 | 29.89 | 29.57 | 29.83 | 12,456 | +0.27(+0.93%) |
Apr 13, 2018 | 29.83 | 29.83 | 29.53 | 29.56 | 4,818 | -0.20(-0.66%) |
Apr 12, 2018 | 29.90 | 29.90 | 29.72 | 29.75 | 17,255 | +0.04(+0.15%) |
Apr 11, 2018 | 29.67 | 29.84 | 29.67 | 29.71 | 42,663 | -0.14(-0.48%) |
Apr 10, 2018 | 29.70 | 29.94 | 29.64 | 29.85 | 8,971 | +0.51(+1.74%) |
Apr 09, 2018 | 29.42 | 29.63 | 29.34 | 29.34 | 45,234 | +0.01(+0.03%) |
Apr 06, 2018 | 29.76 | 29.86 | 29.11 | 29.33 | 14,240 | -0.64(-2.13%) |
Apr 05, 2018 | 30.00 | 30.00 | 29.80 | 29.97 | 23,648 | +0.14(+0.46%) |
Apr 04, 2018 | 28.79 | 29.86 | 28.79 | 29.83 | 22,425 | +0.66(+2.28%) |
Apr 03, 2018 | 28.91 | 29.17 | 28.91 | 29.16 | 15,362 | +0.29(+0.99%) |
Apr 02, 2018 | 29.55 | 29.60 | 28.58 | 28.88 | 51,746 | -0.72(-2.42%) |
Mar 29, 2018 | 29.59 | 29.59 | 29.59 | 0 | +0.33(+1.14%) | |
Mar 28, 2018 | 29.52 | 29.52 | 29.13 | 29.26 | 20,534 | +0.17(+0.57%) |
Mar 27, 2018 | 29.69 | 29.69 | 29.01 | 29.09 | 9,608 | -0.53(-1.78%) |
Mar 26, 2018 | 29.35 | 29.62 | 29.08 | 29.62 | 40,973 | +0.70(+2.44%) |
Mar 23, 2018 | 29.63 | 29.63 | 28.91 | 28.92 | 15,442 | -0.79(-2.67%) |
Mar 22, 2018 | 30.04 | 30.17 | 29.71 | 29.71 | 21,243 | -0.67(-2.19%) |
Mar 21, 2018 | 30.35 | 30.55 | 30.35 | 30.38 | 6,320 | +0.12(+0.39%) |
Mar 20, 2018 | 30.39 | 30.39 | 30.23 | 30.26 | 17,710 | -0.06(-0.19%) |
Mar 19, 2018 | 30.70 | 30.70 | 30.15 | 30.32 | 22,981 | -0.52(-1.68%) |
Mar 16, 2018 | 30.64 | 31.00 | 30.64 | 30.84 | 7,838 | +0.27(+0.90%) |
Mar 15, 2018 | 30.84 | 30.84 | 30.52 | 30.56 | 82,506 | -0.11(-0.37%) |
Mar 14, 2018 | 31.11 | 31.11 | 30.65 | 30.68 | 14,825 | -0.34(-1.10%) |
Mar 13, 2018 | 31.27 | 31.35 | 31.02 | 31.02 | 16,894 | -0.05(-0.17%) |
Mar 12, 2018 | 31.22 | 31.27 | 31.03 | 31.07 | 46,758 | -0.05(-0.15%) |
Mar 09, 2018 | 30.85 | 31.12 | 30.78 | 31.12 | 15,622 | +0.45(+1.47%) |
Mar 08, 2018 | 31.09 | 31.09 | 30.64 | 30.67 | 13,383 | -0.17(-0.54%) |
Mar 07, 2018 | 30.64 | 30.84 | 18,601 | -0.11(-0.35%) | ||
Mar 06, 2018 | 30.98 | 31.05 | 30.68 | 30.95 | 12,807 | +0.10(+0.33%) |
Mar 05, 2018 | 30.61 | 30.88 | 30.58 | 30.84 | 29,069 | +0.03(+0.11%) |
Mar 02, 2018 | 30.13 | 30.83 | 30.13 | 30.81 | 41,744 | +0.41(+1.34%) |