Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.97 | 31.16 | 30.92 | 31.11 | 44,963 | +0.45(+1.47%) |
May 30, 2018 | 30.17 | 30.66 | 30.17 | 30.66 | 16,935 | +0.06(+0.19%) |
May 29, 2018 | 30.97 | 30.97 | 30.60 | 30.60 | 13,837 | -0.59(-1.89%) |
May 25, 2018 | 31.19 | 31.19 | 31.19 | 0 | +0.09(+0.29%) | |
May 24, 2018 | 31.30 | 31.30 | 31.01 | 31.10 | 35,592 | -0.30(-0.96%) |
May 23, 2018 | 31.26 | 31.40 | 31.26 | 31.40 | 16,994 | -0.53(-1.67%) |
May 22, 2018 | 32.00 | 32.05 | 31.92 | 31.93 | 7,320 | -0.08(-0.25%) |
May 21, 2018 | 32.01 | 32.06 | 32.00 | 32.02 | 6,416 | +0.36(+1.12%) |
May 18, 2018 | 31.67 | 31.67 | 31.66 | 31.66 | 936 | +0.06(+0.19%) |
May 17, 2018 | 31.68 | 31.71 | 31.58 | 31.60 | 3,449 | -0.41(-1.28%) |
May 16, 2018 | 31.89 | 32.01 | 31.89 | 32.01 | 540 | +0.30(+0.95%) |
May 15, 2018 | 31.86 | 31.94 | 31.71 | 31.71 | 2,578 | -0.49(-1.52%) |
May 14, 2018 | 32.09 | 32.21 | 32.09 | 32.20 | 9,642 | +0.40(+1.26%) |
May 11, 2018 | 31.86 | 31.88 | 31.80 | 31.80 | 733 | +0.25(+0.79%) |
May 10, 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 70 | +0.00(+0.00%) |
May 09, 2018 | 31.45 | 31.58 | 31.45 | 31.55 | 1,453 | +0.05(+0.16%) |
May 08, 2018 | 31.34 | 31.53 | 31.34 | 31.50 | 1,553 | +0.28(+0.90%) |
May 07, 2018 | 31.04 | 31.28 | 31.04 | 31.22 | 2,018 | +0.43(+1.41%) |
May 04, 2018 | 30.79 | 30.79 | 30.77 | 30.79 | 2,823 | +0.06(+0.18%) |
May 03, 2018 | 30.73 | 30.73 | 30.73 | 30.73 | 1 | +0.00(+0.00%) |
May 02, 2018 | 30.73 | 30.73 | 30.73 | 30.73 | 302 | -0.09(-0.29%) |
May 01, 2018 | 30.68 | 30.82 | 30.68 | 30.82 | 603 | -0.18(-0.58%) |
Apr 30, 2018 | 31.21 | 31.21 | 30.98 | 31.00 | 1,180 | +0.27(+0.86%) |
Apr 27, 2018 | 30.72 | 30.73 | 30.68 | 30.73 | 973 | -0.27(-0.85%) |
Apr 26, 2018 | 30.93 | 31.01 | 30.81 | 31.00 | 4,044 | -0.09(-0.28%) |
Apr 25, 2018 | 31.09 | 31.09 | 31.09 | 31.09 | 1,020 | -0.23(-0.75%) |
Apr 24, 2018 | 31.42 | 31.42 | 31.29 | 31.32 | 1,785 | +0.42(+1.36%) |
Apr 23, 2018 | 30.90 | 30.90 | 30.90 | 30.90 | 89 | +0.20(+0.65%) |
Apr 20, 2018 | 30.70 | 30.70 | 30.70 | 30.70 | 407 | -0.64(-2.05%) |
Apr 19, 2018 | 31.39 | 31.43 | 31.34 | 31.34 | 1,786 | +0.09(+0.29%) |
Apr 18, 2018 | 31.07 | 31.28 | 31.07 | 31.25 | 712 | -0.22(-0.71%) |
Apr 17, 2018 | 31.39 | 31.47 | 31.25 | 31.47 | 2,224 | -0.03(-0.09%) |
Apr 16, 2018 | 31.57 | 31.57 | 31.50 | 31.50 | 212 | -0.30(-0.94%) |
Apr 13, 2018 | 32.13 | 32.13 | 31.71 | 31.80 | 1,382 | -0.54(-1.66%) |
Apr 12, 2018 | 32.26 | 32.36 | 32.26 | 32.34 | 926 | -0.17(-0.54%) |
Apr 11, 2018 | 32.42 | 32.51 | 32.39 | 32.51 | 891 | +0.22(+0.68%) |
Apr 10, 2018 | 32.35 | 32.35 | 32.29 | 32.29 | 771 | +0.47(+1.48%) |
Apr 09, 2018 | 31.54 | 31.82 | 31.52 | 31.82 | 1,637 | +0.41(+1.30%) |
Apr 06, 2018 | 31.77 | 31.77 | 31.41 | 31.41 | 720 | -0.69(-2.15%) |
Apr 05, 2018 | 32.17 | 32.25 | 32.10 | 32.10 | 1,068 | +0.26(+0.82%) |
Apr 04, 2018 | 31.49 | 31.84 | 31.46 | 31.84 | 2,574 | -0.19(-0.59%) |
Apr 03, 2018 | 31.83 | 32.03 | 31.83 | 32.03 | 953 | +0.37(+1.17%) |
Apr 02, 2018 | 31.95 | 31.95 | 31.66 | 31.66 | 835 | -0.69(-2.13%) |
Mar 29, 2018 | 32.35 | 32.35 | 32.35 | 0 | +0.93(+2.96%) | |
Mar 28, 2018 | 31.68 | 31.68 | 31.40 | 31.42 | 1,902 | -0.76(-2.36%) |
Mar 27, 2018 | 32.16 | 32.18 | 32.15 | 32.18 | 405 | +0.32(+1.00%) |
Mar 26, 2018 | 31.73 | 31.86 | 31.69 | 31.86 | 1,844 | +0.45(+1.42%) |
Mar 23, 2018 | 31.83 | 31.83 | 31.41 | 31.41 | 974 | -0.67(-2.10%) |
Mar 22, 2018 | 32.05 | 32.31 | 32.05 | 32.09 | 1,855 | -0.77(-2.35%) |
Mar 21, 2018 | 32.89 | 32.89 | 32.80 | 32.86 | 1,274 | -0.25(-0.76%) |
Mar 20, 2018 | 33.10 | 33.11 | 33.10 | 33.11 | 591 | +0.19(+0.59%) |
Mar 19, 2018 | 32.85 | 32.98 | 32.85 | 32.92 | 1,368 | -0.12(-0.36%) |
Mar 16, 2018 | 33.04 | 33.04 | 33.04 | 33.04 | 1,275 | -0.36(-1.08%) |
Mar 15, 2018 | 33.40 | 33.40 | 33.40 | 33.40 | 868 | +0.30(+0.91%) |
Mar 14, 2018 | 33.18 | 33.18 | 33.10 | 33.10 | 2,306 | -0.22(-0.66%) |
Mar 13, 2018 | 33.58 | 33.58 | 33.32 | 33.32 | 3,621 | -0.24(-0.72%) |
Mar 12, 2018 | 33.59 | 33.62 | 33.56 | 33.56 | 1,086 | -0.12(-0.36%) |
Mar 09, 2018 | 33.47 | 33.72 | 33.47 | 33.68 | 2,515 | +0.61(+1.84%) |
Mar 08, 2018 | 33.13 | 33.15 | 33.05 | 33.07 | 619 | +0.15(+0.46%) |
Mar 07, 2018 | 32.92 | 32.92 | 372 | -0.24(-0.72%) | ||
Mar 06, 2018 | 33.30 | 33.30 | 33.16 | 33.16 | 1,132 | +0.61(+1.87%) |
Mar 05, 2018 | 32.55 | 32.55 | 32.55 | 32.55 | 26 | -0.10(-0.31%) |
Mar 02, 2018 | 32.22 | 32.65 | 32.18 | 32.65 | 1,762 | +0.20(+0.62%) |