Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.80 | 30.80 | 30.59 | 30.62 | 6,812 | -0.09(-0.29%) |
May 30, 2018 | 30.73 | 30.82 | 30.67 | 30.71 | 6,792 | +0.38(+1.26%) |
May 29, 2018 | 30.05 | 30.45 | 30.05 | 30.33 | 5,318 | +0.04(+0.13%) |
May 25, 2018 | 30.29 | 30.29 | 30.29 | 0 | +0.05(+0.17%) | |
May 24, 2018 | 30.24 | 30.37 | 30.24 | 30.24 | 1,874 | +0.06(+0.22%) |
May 23, 2018 | 30.28 | 30.34 | 30.16 | 30.18 | 2,962 | +0.03(+0.09%) |
May 22, 2018 | 30.27 | 30.28 | 30.15 | 30.15 | 1,622 | -0.10(-0.33%) |
May 21, 2018 | 30.28 | 30.29 | 30.22 | 30.25 | 1,620 | +0.05(+0.16%) |
May 18, 2018 | 30.20 | 30.20 | 30.20 | 30.20 | 992 | -0.02(-0.07%) |
May 17, 2018 | 29.90 | 30.22 | 29.90 | 30.22 | 283 | +0.21(+0.70%) |
May 16, 2018 | 30.10 | 30.10 | 30.01 | 30.01 | 3,298 | +0.15(+0.49%) |
May 15, 2018 | 30.04 | 30.04 | 29.86 | 29.86 | 4,340 | -0.21(-0.68%) |
May 14, 2018 | 30.18 | 30.18 | 30.07 | 30.07 | 1,159 | -0.08(-0.27%) |
May 11, 2018 | 30.28 | 30.28 | 30.15 | 30.15 | 2,449 | +0.03(+0.09%) |
May 10, 2018 | 29.91 | 30.19 | 29.91 | 30.12 | 2,062 | +0.24(+0.81%) |
May 09, 2018 | 29.67 | 29.88 | 29.67 | 29.88 | 839 | +0.13(+0.42%) |
May 08, 2018 | 29.70 | 29.75 | 29.70 | 29.75 | 427 | +0.03(+0.12%) |
May 07, 2018 | 29.87 | 29.87 | 29.72 | 29.72 | 1,677 | +0.02(+0.07%) |
May 04, 2018 | 29.47 | 29.70 | 29.37 | 29.70 | 10,288 | +0.54(+1.83%) |
May 03, 2018 | 29.02 | 29.20 | 29.02 | 29.16 | 1,523 | -0.19(-0.63%) |
May 02, 2018 | 29.35 | 29.35 | 29.35 | 29.35 | 232 | +0.14(+0.49%) |
May 01, 2018 | 29.18 | 29.21 | 29.13 | 29.21 | 960 | -0.29(-0.98%) |
Apr 30, 2018 | 29.60 | 29.60 | 29.49 | 29.50 | 1,237 | +0.02(+0.07%) |
Apr 27, 2018 | 29.40 | 29.51 | 29.40 | 29.48 | 1,324 | +0.03(+0.09%) |
Apr 26, 2018 | 29.45 | 29.45 | 29.45 | 29.45 | 151 | +0.21(+0.72%) |
Apr 25, 2018 | 29.40 | 29.40 | 29.24 | 29.24 | 2,792 | -0.02(-0.07%) |
Apr 24, 2018 | 29.39 | 29.39 | 29.24 | 29.26 | 2,274 | -0.08(-0.29%) |
Apr 23, 2018 | 29.56 | 29.56 | 29.34 | 29.34 | 4,209 | -0.04(-0.12%) |
Apr 20, 2018 | 29.54 | 29.54 | 29.38 | 29.38 | 3,612 | -0.12(-0.41%) |
Apr 19, 2018 | 29.58 | 29.68 | 29.50 | 29.50 | 13,328 | -0.22(-0.74%) |
Apr 18, 2018 | 29.74 | 29.80 | 29.72 | 29.72 | 447 | +0.19(+0.65%) |
Apr 17, 2018 | 29.54 | 29.54 | 29.53 | 29.53 | 1,135 | +0.14(+0.49%) |
Apr 16, 2018 | 29.34 | 29.46 | 29.30 | 29.38 | 1,904 | +0.30(+1.03%) |
Apr 13, 2018 | 28.96 | 29.12 | 28.96 | 29.09 | 1,786 | -0.08(-0.29%) |
Apr 12, 2018 | 29.13 | 29.20 | 29.10 | 29.17 | 2,641 | +0.12(+0.42%) |
Apr 11, 2018 | 29.17 | 29.23 | 29.05 | 29.05 | 2,950 | -0.06(-0.20%) |
Apr 10, 2018 | 29.13 | 29.20 | 29.08 | 29.11 | 1,548 | +0.06(+0.22%) |
Apr 09, 2018 | 29.04 | 29.12 | 29.03 | 29.04 | 1,525 | +0.04(+0.15%) |
Apr 06, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 455 | -0.10(-0.35%) |
Apr 05, 2018 | 29.01 | 29.10 | 29.01 | 29.10 | 3,840 | +0.29(+1.02%) |
Apr 04, 2018 | 28.82 | 28.82 | 28.81 | 28.81 | 744 | +0.02(+0.09%) |
Apr 03, 2018 | 28.75 | 28.80 | 28.67 | 28.79 | 1,198 | +0.32(+1.14%) |
Apr 02, 2018 | 28.58 | 28.58 | 28.46 | 28.46 | 958 | -0.23(-0.80%) |
Mar 29, 2018 | 28.69 | 28.69 | 28.69 | 0 | -0.13(-0.45%) | |
Mar 28, 2018 | 28.65 | 28.82 | 28.62 | 28.82 | 1,311 | +0.26(+0.91%) |
Mar 27, 2018 | 28.75 | 28.75 | 28.56 | 28.56 | 931 | -0.21(-0.72%) |
Mar 26, 2018 | 30.11 | 28.78 | 28.54 | 28.77 | 3,723 | +0.33(+1.16%) |
Mar 23, 2018 | 28.64 | 28.64 | 28.44 | 28.44 | 2,989 | -0.31(-1.09%) |
Mar 22, 2018 | 29.07 | 29.11 | 28.75 | 28.75 | 674 | -0.48(-1.63%) |
Mar 21, 2018 | 29.28 | 29.28 | 29.09 | 29.23 | 1,692 | +0.03(+0.10%) |
Mar 20, 2018 | 29.24 | 29.29 | 29.20 | 29.20 | 6,942 | +0.04(+0.14%) |
Mar 19, 2018 | 29.40 | 29.40 | 29.07 | 29.16 | 5,599 | -0.23(-0.79%) |
Mar 16, 2018 | 29.39 | 29.39 | 29.39 | 29.39 | 1,461 | +0.01(+0.04%) |
Mar 15, 2018 | 29.41 | 29.41 | 29.33 | 29.38 | 7,295 | -0.09(-0.29%) |
Mar 14, 2018 | 29.38 | 29.46 | 29.36 | 29.46 | 1,334 | +0.01(+0.03%) |
Mar 13, 2018 | 29.97 | 29.97 | 29.45 | 29.45 | 3,420 | -0.05(-0.17%) |
Mar 12, 2018 | 29.55 | 29.57 | 29.50 | 29.50 | 3,094 | +0.09(+0.31%) |
Mar 09, 2018 | 29.30 | 29.41 | 29.30 | 29.41 | 1,725 | +0.21(+0.73%) |
Mar 08, 2018 | 29.25 | 29.25 | 29.14 | 29.20 | 1,204 | +0.07(+0.23%) |
Mar 07, 2018 | 29.05 | 29.17 | 29.05 | 29.13 | 614 | +0.20(+0.69%) |
Mar 06, 2018 | 28.93 | 28.93 | 28.93 | 28.93 | 141 | +0.09(+0.32%) |
Mar 05, 2018 | 28.30 | 28.84 | 28.30 | 28.84 | 2,100 | +0.38(+1.32%) |
Mar 02, 2018 | 28.33 | 28.46 | 28.33 | 28.46 | 1,289 | +0.23(+0.83%) |