Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.41 | 31.42 | 31.02 | 31.04 | 22,427 | -0.46(-1.45%) |
May 30, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 252 | +0.53(+1.71%) |
May 29, 2018 | 31.17 | 31.17 | 30.89 | 30.97 | 2,353 | -0.27(-0.87%) |
May 25, 2018 | 31.24 | 31.24 | 31.24 | 0 | +0.31(+0.99%) | |
May 24, 2018 | 30.94 | 30.94 | 30.94 | 30.94 | 67 | +0.00(+0.00%) |
May 23, 2018 | 30.85 | 30.94 | 30.83 | 30.94 | 615 | -0.11(-0.35%) |
May 22, 2018 | 31.08 | 31.08 | 31.05 | 31.05 | 609 | -0.30(-0.94%) |
May 21, 2018 | 31.32 | 31.34 | 31.32 | 31.34 | 1,118 | +0.17(+0.53%) |
May 18, 2018 | 31.07 | 31.21 | 31.05 | 31.18 | 2,943 | +0.45(+1.45%) |
May 17, 2018 | 30.73 | 30.73 | 30.73 | 30.73 | 4 | +0.00(+0.00%) |
May 16, 2018 | 30.73 | 30.73 | 30.73 | 30.73 | 4 | +0.00(+0.00%) |
May 15, 2018 | 30.80 | 30.80 | 30.70 | 30.73 | 1,512 | -0.28(-0.89%) |
May 14, 2018 | 31.37 | 31.37 | 30.97 | 31.01 | 5,610 | -0.04(-0.13%) |
May 11, 2018 | 31.01 | 31.19 | 31.01 | 31.05 | 24,872 | +0.53(+1.75%) |
May 10, 2018 | 30.51 | 30.51 | 30.51 | 30.51 | 9 | +0.00(+0.00%) |
May 09, 2018 | 30.26 | 30.51 | 30.26 | 30.51 | 1,227 | +0.56(+1.89%) |
May 08, 2018 | 29.95 | 29.95 | 29.95 | 29.95 | 159 | +0.07(+0.23%) |
May 07, 2018 | 29.75 | 29.88 | 29.75 | 29.88 | 384 | +0.77(+2.65%) |
May 04, 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 113 | -0.02(-0.07%) |
May 03, 2018 | 28.90 | 29.12 | 28.80 | 29.12 | 2,747 | +0.00(+0.00%) |
May 02, 2018 | 29.12 | 29.12 | 29.12 | 29.12 | 108 | +0.10(+0.34%) |
May 01, 2018 | 28.87 | 29.03 | 28.66 | 29.03 | 112,714 | +0.06(+0.20%) |
Apr 30, 2018 | 29.19 | 29.19 | 28.97 | 28.97 | 502 | -0.03(-0.11%) |
Apr 27, 2018 | 29.21 | 29.21 | 28.83 | 29.00 | 29,249 | -0.10(-0.33%) |
Apr 26, 2018 | 28.78 | 29.13 | 28.78 | 29.09 | 20,623 | +0.44(+1.52%) |
Apr 25, 2018 | 28.37 | 28.89 | 28.37 | 28.66 | 20,329 | -0.12(-0.41%) |
Apr 24, 2018 | 29.84 | 29.84 | 28.78 | 28.78 | 14,223 | -1.00(-3.36%) |
Apr 23, 2018 | 29.64 | 29.81 | 29.64 | 29.78 | 5,088 | +0.23(+0.77%) |
Apr 20, 2018 | 29.62 | 29.64 | 29.55 | 29.55 | 5,244 | -0.80(-2.64%) |
Apr 19, 2018 | 30.35 | 30.35 | 30.35 | 30.35 | 1 | +0.00(+0.00%) |
Apr 18, 2018 | 30.36 | 30.36 | 30.35 | 30.35 | 424 | +0.23(+0.76%) |
Apr 17, 2018 | 29.95 | 30.12 | 29.95 | 30.12 | 201 | +0.50(+1.67%) |
Apr 16, 2018 | 29.45 | 29.63 | 29.45 | 29.63 | 10,733 | +0.25(+0.84%) |
Apr 13, 2018 | 29.92 | 29.92 | 29.25 | 29.38 | 19,973 | -0.36(-1.20%) |
Apr 12, 2018 | 29.63 | 29.77 | 29.63 | 29.74 | 11,417 | +0.40(+1.35%) |
Apr 11, 2018 | 29.60 | 29.61 | 29.34 | 29.34 | 58,542 | +0.01(+0.03%) |
Apr 10, 2018 | 29.33 | 29.33 | 29.33 | 29.33 | 6 | +0.00(+0.00%) |
Apr 09, 2018 | 28.98 | 29.33 | 28.97 | 29.33 | 2,804 | +0.57(+1.97%) |
Apr 06, 2018 | 28.95 | 29.03 | 28.61 | 28.77 | 7,816 | -0.70(-2.39%) |
Apr 05, 2018 | 29.46 | 29.56 | 29.45 | 29.47 | 11,305 | +0.21(+0.71%) |
Apr 04, 2018 | 28.12 | 29.26 | 28.12 | 29.26 | 14,209 | +0.75(+2.64%) |
Apr 03, 2018 | 28.51 | 28.51 | 28.51 | 28.51 | 49 | +0.00(+0.00%) |
Apr 02, 2018 | 28.55 | 28.73 | 28.27 | 28.51 | 4,720 | -1.13(-3.81%) |
Mar 29, 2018 | 29.64 | 29.64 | 29.64 | 0 | +0.83(+2.89%) | |
Mar 28, 2018 | 28.96 | 29.21 | 28.79 | 28.81 | 2,841 | -1.44(-4.75%) |
Mar 27, 2018 | 30.24 | 30.24 | 30.24 | 30.24 | 46 | +0.00(+0.00%) |
Mar 26, 2018 | 30.01 | 30.24 | 29.73 | 30.24 | 11,936 | +0.74(+2.51%) |
Mar 23, 2018 | 29.69 | 29.69 | 29.47 | 29.50 | 15,091 | -0.42(-1.42%) |
Mar 22, 2018 | 30.40 | 30.40 | 29.93 | 29.93 | 1,805 | -1.01(-3.26%) |
Mar 21, 2018 | 30.95 | 31.00 | 30.91 | 30.94 | 2,523 | +0.01(+0.03%) |
Mar 20, 2018 | 30.61 | 30.96 | 30.61 | 30.93 | 1,820 | +0.73(+2.41%) |
Mar 19, 2018 | 30.61 | 30.61 | 30.20 | 30.20 | 1,199 | -0.51(-1.66%) |
Mar 16, 2018 | 30.71 | 30.71 | 30.71 | 30.71 | 0 | +0.00(+0.00%) |
Mar 15, 2018 | 30.81 | 30.89 | 30.71 | 30.71 | 143,485 | -0.20(-0.64%) |
Mar 14, 2018 | 30.87 | 30.91 | 30.87 | 30.91 | 4,568 | +0.08(+0.27%) |
Mar 13, 2018 | 31.21 | 31.21 | 30.82 | 30.82 | 4,000 | -0.22(-0.72%) |
Mar 12, 2018 | 31.03 | 31.07 | 30.95 | 31.05 | 39,462 | +0.22(+0.70%) |
Mar 09, 2018 | 30.83 | 30.83 | 30.83 | 30.83 | 637 | +0.41(+1.34%) |
Mar 08, 2018 | 30.42 | 30.42 | 30.42 | 30.42 | 585 | -0.02(-0.08%) |
Mar 07, 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 162 | +0.33(+1.10%) |
Mar 06, 2018 | 29.93 | 30.12 | 29.93 | 30.12 | 1,144 | +0.21(+0.70%) |
Mar 05, 2018 | 29.34 | 29.96 | 29.34 | 29.91 | 1,215 | +0.29(+0.96%) |
Mar 02, 2018 | 29.39 | 29.62 | 29.39 | 29.62 | 964 | +0.57(+1.98%) |