Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.35 | 30.35 | 30.14 | 30.14 | 9,777 | -0.30(-0.99%) |
May 30, 2018 | 30.34 | 30.44 | 30.34 | 30.44 | 2,422 | +0.47(+1.57%) |
May 29, 2018 | 29.96 | 30.03 | 29.86 | 29.97 | 13,544 | -0.02(-0.07%) |
May 25, 2018 | 29.99 | 29.99 | 29.99 | 0 | -0.05(-0.17%) | |
May 24, 2018 | 30.10 | 29.85 | 30.04 | 4,790 | +0.02(+0.08%) | |
May 23, 2018 | 29.87 | 30.06 | 29.87 | 30.02 | 1,956 | -0.02(-0.05%) |
May 22, 2018 | 30.31 | 30.31 | 30.03 | 30.03 | 2,327 | -0.14(-0.46%) |
May 21, 2018 | 30.24 | 30.24 | 30.16 | 30.17 | 51,546 | +0.17(+0.57%) |
May 18, 2018 | 30.01 | 30.03 | 29.96 | 30.00 | 7,920 | -0.04(-0.13%) |
May 17, 2018 | 29.94 | 30.06 | 29.94 | 30.04 | 34,578 | +0.10(+0.33%) |
May 16, 2018 | 29.95 | 29.75 | 29.94 | 1,486 | +0.30(+1.00%) | |
May 15, 2018 | 29.55 | 29.74 | 29.55 | 29.64 | 8,118 | -0.12(-0.39%) |
May 14, 2018 | 29.91 | 29.95 | 29.76 | 29.76 | 3,002 | -0.04(-0.13%) |
May 11, 2018 | 29.84 | 29.84 | 29.70 | 29.80 | 5,947 | +0.08(+0.27%) |
May 10, 2018 | 29.63 | 29.84 | 29.62 | 29.72 | 7,839 | +0.21(+0.71%) |
May 09, 2018 | 29.40 | 29.58 | 29.30 | 29.51 | 16,302 | +0.22(+0.75%) |
May 08, 2018 | 29.25 | 29.34 | 29.21 | 29.29 | 9,478 | +0.07(+0.24%) |
May 07, 2018 | 29.12 | 29.33 | 29.10 | 29.22 | 18,882 | +0.21(+0.72%) |
May 04, 2018 | 28.64 | 29.08 | 28.64 | 29.01 | 2,788 | +0.45(+1.56%) |
May 03, 2018 | 28.72 | 28.72 | 28.35 | 28.56 | 6,918 | -0.14(-0.47%) |
May 02, 2018 | 28.75 | 28.90 | 28.70 | 28.70 | 6,622 | +0.00(+0.00%) |
May 01, 2018 | 28.41 | 28.70 | 28.37 | 28.70 | 3,884 | +0.06(+0.21%) |
Apr 30, 2018 | 29.02 | 29.04 | 28.64 | 28.64 | 4,997 | -0.25(-0.87%) |
Apr 27, 2018 | 28.99 | 28.99 | 28.81 | 28.89 | 8,789 | +0.01(+0.03%) |
Apr 26, 2018 | 28.87 | 29.00 | 28.71 | 28.88 | 13,693 | +0.20(+0.68%) |
Apr 25, 2018 | 28.54 | 28.81 | 28.54 | 28.69 | 19,138 | -0.00(-0.02%) |
Apr 24, 2018 | 29.09 | 29.09 | 28.60 | 28.69 | 4,241 | -0.20(-0.69%) |
Apr 23, 2018 | 28.89 | 29.06 | 28.82 | 28.89 | 9,532 | -0.01(-0.03%) |
Apr 20, 2018 | 28.98 | 29.09 | 28.86 | 28.90 | 14,131 | -0.15(-0.52%) |
Apr 19, 2018 | 29.33 | 29.33 | 28.97 | 29.05 | 9,323 | -0.23(-0.79%) |
Apr 18, 2018 | 29.42 | 29.44 | 29.28 | 29.28 | 7,503 | +0.14(+0.48%) |
Apr 17, 2018 | 29.09 | 29.25 | 29.09 | 29.14 | 1,096 | +0.19(+0.66%) |
Apr 16, 2018 | 28.88 | 28.96 | 28.78 | 28.95 | 3,180 | +0.31(+1.10%) |
Apr 13, 2018 | 28.67 | 28.76 | 28.58 | 28.64 | 6,671 | -0.15(-0.54%) |
Apr 12, 2018 | 28.75 | 28.88 | 28.73 | 28.79 | 12,451 | +0.20(+0.70%) |
Apr 11, 2018 | 28.41 | 28.67 | 28.41 | 28.59 | 7,602 | -0.01(-0.03%) |
Apr 10, 2018 | 28.49 | 28.61 | 28.48 | 28.60 | 13,315 | +0.49(+1.74%) |
Apr 09, 2018 | 28.18 | 28.35 | 28.10 | 28.11 | 3,596 | +0.17(+0.61%) |
Apr 06, 2018 | 28.49 | 28.58 | 27.87 | 27.94 | 5,161 | -0.62(-2.17%) |
Apr 05, 2018 | 28.46 | 28.59 | 28.43 | 28.56 | 8,328 | +0.17(+0.60%) |
Apr 04, 2018 | 28.06 | 28.39 | 28.06 | 28.39 | 5,531 | +0.38(+1.36%) |
Apr 03, 2018 | 27.75 | 28.02 | 27.75 | 28.01 | 15,290 | +0.33(+1.19%) |
Apr 02, 2018 | 28.32 | 28.32 | 27.48 | 27.68 | 24,087 | -0.63(-2.23%) |
Mar 29, 2018 | 28.31 | 28.31 | 28.31 | 0 | +0.38(+1.36%) | |
Mar 28, 2018 | 27.94 | 28.12 | 27.89 | 27.93 | 6,939 | -0.16(-0.57%) |
Mar 27, 2018 | 28.44 | 28.44 | 28.09 | 28.09 | 31,512 | -0.40(-1.40%) |
Mar 26, 2018 | 28.09 | 28.49 | 28.00 | 28.49 | 4,311 | +0.57(+2.06%) |
Mar 23, 2018 | 28.37 | 28.39 | 27.91 | 27.91 | 14,809 | -0.55(-1.95%) |
Mar 22, 2018 | 28.85 | 29.00 | 28.47 | 28.47 | 17,016 | -0.65(-2.23%) |
Mar 21, 2018 | 29.00 | 29.21 | 28.99 | 29.12 | 3,761 | +0.13(+0.45%) |
Mar 20, 2018 | 29.06 | 29.06 | 28.91 | 28.99 | 1,806 | +0.09(+0.33%) |
Mar 19, 2018 | 29.24 | 29.24 | 28.87 | 28.89 | 2,923 | -0.39(-1.35%) |
Mar 16, 2018 | 29.28 | 29.31 | 29.19 | 29.29 | 7,154 | +0.19(+0.65%) |
Mar 15, 2018 | 29.21 | 29.21 | 29.08 | 29.10 | 24,365 | -0.17(-0.58%) |
Mar 14, 2018 | 29.57 | 29.57 | 29.25 | 29.27 | 9,661 | -0.11(-0.37%) |
Mar 13, 2018 | 29.73 | 29.73 | 29.38 | 29.38 | 9,258 | -0.13(-0.44%) |
Mar 12, 2018 | 29.63 | 29.63 | 29.45 | 29.51 | 6,146 | +0.06(+0.20%) |
Mar 09, 2018 | 29.28 | 29.47 | 29.28 | 29.45 | 15,831 | +0.54(+1.87%) |
Mar 08, 2018 | 29.62 | 29.62 | 28.89 | 28.91 | 7,740 | -0.11(-0.38%) |
Mar 07, 2018 | 28.95 | 29.02 | 28.95 | 29.02 | 1,948 | +0.20(+0.69%) |
Mar 06, 2018 | 28.70 | 28.82 | 28.55 | 28.82 | 3,831 | +0.16(+0.56%) |
Mar 05, 2018 | 28.53 | 28.66 | 28.52 | 28.66 | 3,449 | +0.37(+1.31%) |
Mar 02, 2018 | 27.78 | 28.29 | 27.78 | 28.29 | 10,346 | +0.36(+1.29%) |