Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.86 | 30.91 | 30.77 | 30.77 | 1,695 | -0.27(-0.86%) |
May 30, 2018 | 30.79 | 31.03 | 30.79 | 31.03 | 823 | +0.51(+1.66%) |
May 29, 2018 | 30.55 | 30.55 | 30.42 | 30.53 | 3,243 | -0.44(-1.43%) |
May 25, 2018 | 30.97 | 30.97 | 30.97 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 30.97 | 30.97 | 30.97 | 30.97 | 502 | -0.05(-0.15%) |
May 23, 2018 | 30.86 | 31.01 | 30.86 | 31.01 | 47,181 | +0.02(+0.06%) |
May 22, 2018 | 31.11 | 31.13 | 31.00 | 31.00 | 7,692 | -0.05(-0.15%) |
May 21, 2018 | 31.04 | 31.12 | 31.01 | 31.04 | 5,085 | +0.18(+0.57%) |
May 18, 2018 | 30.89 | 30.89 | 30.87 | 30.87 | 883 | -0.06(-0.18%) |
May 17, 2018 | 30.77 | 31.03 | 30.77 | 30.92 | 17,473 | -0.05(-0.18%) |
May 16, 2018 | 31.00 | 31.00 | 30.96 | 30.98 | 1,890 | +0.14(+0.45%) |
May 15, 2018 | 30.77 | 30.84 | 30.77 | 30.84 | 1,159 | -0.18(-0.59%) |
May 14, 2018 | 31.09 | 31.09 | 30.96 | 31.02 | 1,914 | +0.01(+0.03%) |
May 11, 2018 | 30.90 | 31.02 | 30.90 | 31.01 | 1,733 | +0.12(+0.40%) |
May 10, 2018 | 30.74 | 30.96 | 30.74 | 30.89 | 22,050 | +0.25(+0.83%) |
May 09, 2018 | 30.44 | 30.64 | 30.41 | 30.64 | 38,988 | +0.29(+0.94%) |
May 08, 2018 | 30.29 | 30.35 | 30.23 | 30.35 | 558 | -0.02(-0.06%) |
May 07, 2018 | 30.36 | 30.44 | 30.35 | 30.37 | 4,088 | +0.12(+0.40%) |
May 04, 2018 | 29.97 | 30.32 | 29.97 | 30.25 | 14,461 | +0.47(+1.59%) |
May 03, 2018 | 29.81 | 29.83 | 29.63 | 29.78 | 1,492 | -0.29(-0.96%) |
May 02, 2018 | 30.14 | 30.20 | 30.07 | 30.07 | 1,510 | -0.07(-0.24%) |
May 01, 2018 | 29.90 | 30.14 | 29.86 | 30.14 | 1,565 | +0.07(+0.24%) |
Apr 30, 2018 | 30.40 | 30.40 | 30.07 | 30.07 | 22,623 | -0.20(-0.67%) |
Apr 27, 2018 | 30.37 | 30.37 | 30.24 | 30.27 | 11,987 | +0.03(+0.09%) |
Apr 26, 2018 | 30.24 | 30.24 | 30.23 | 30.24 | 1,085 | +0.36(+1.20%) |
Apr 25, 2018 | 29.75 | 29.93 | 29.75 | 29.88 | 5,487 | +0.11(+0.37%) |
Apr 24, 2018 | 30.42 | 30.42 | 29.60 | 29.77 | 6,029 | -0.39(-1.30%) |
Apr 23, 2018 | 30.34 | 30.34 | 30.13 | 30.16 | 7,149 | -0.05(-0.15%) |
Apr 20, 2018 | 30.35 | 30.35 | 30.21 | 30.21 | 31,006 | -0.22(-0.71%) |
Apr 19, 2018 | 30.56 | 30.56 | 30.33 | 30.43 | 2,197 | -0.29(-0.96%) |
Apr 18, 2018 | 30.74 | 30.82 | 30.68 | 30.72 | 5,145 | +0.04(+0.13%) |
Apr 17, 2018 | 30.54 | 30.68 | 30.54 | 30.68 | 2,604 | +0.33(+1.10%) |
Apr 16, 2018 | 30.32 | 30.37 | 30.16 | 30.35 | 8,439 | +0.34(+1.15%) |
Apr 13, 2018 | 30.09 | 30.15 | 29.92 | 30.00 | 1,828 | -0.20(-0.67%) |
Apr 12, 2018 | 30.10 | 30.25 | 30.09 | 30.20 | 5,743 | +0.37(+1.23%) |
Apr 11, 2018 | 29.91 | 29.99 | 29.81 | 29.84 | 1,560 | -0.20(-0.67%) |
Apr 10, 2018 | 30.06 | 30.09 | 30.01 | 30.04 | 8,762 | +0.37(+1.24%) |
Apr 09, 2018 | 29.68 | 29.96 | 29.63 | 29.67 | 27,816 | +0.17(+0.59%) |
Apr 06, 2018 | 29.50 | 33,718 | -0.69(-2.29%) | |||
Apr 05, 2018 | 30.15 | 30.22 | 29.97 | 30.19 | 22,856 | +0.29(+0.97%) |
Apr 04, 2018 | 29.19 | 29.97 | 29.19 | 29.90 | 9,031 | +0.30(+1.01%) |
Apr 03, 2018 | 29.43 | 29.60 | 29.20 | 29.60 | 26,718 | +0.47(+1.62%) |
Apr 02, 2018 | 29.85 | 29.85 | 28.95 | 29.13 | 91,213 | -0.97(-3.22%) |
Mar 29, 2018 | 30.09 | 30.09 | 30.09 | 0 | +0.58(+1.96%) | |
Mar 28, 2018 | 29.40 | 29.59 | 29.40 | 29.51 | 21,035 | -0.06(-0.22%) |
Mar 27, 2018 | 30.02 | 30.20 | 29.58 | 29.58 | 62,404 | -0.55(-1.83%) |
Mar 26, 2018 | 29.78 | 30.13 | 29.67 | 30.13 | 22,330 | +0.77(+2.63%) |
Mar 23, 2018 | 30.07 | 30.07 | 29.28 | 29.36 | 18,909 | -0.64(-2.15%) |
Mar 22, 2018 | 30.50 | 30.50 | 29.98 | 30.00 | 7,975 | -0.84(-2.71%) |
Mar 21, 2018 | 30.85 | 30.89 | 30.75 | 30.84 | 16,096 | +0.02(+0.06%) |
Mar 20, 2018 | 30.79 | 30.82 | 30.74 | 30.82 | 4,475 | +0.03(+0.09%) |
Mar 19, 2018 | 31.02 | 31.02 | 30.56 | 30.79 | 4,257 | -0.45(-1.44%) |
Mar 16, 2018 | 31.24 | 31.25 | 31.22 | 31.24 | 4,816 | +0.02(+0.06%) |
Mar 15, 2018 | 31.24 | 31.24 | 31.23 | 31.23 | 4,503 | +0.06(+0.21%) |
Mar 14, 2018 | 31.52 | 31.53 | 31.16 | 31.16 | 5,421 | -0.19(-0.60%) |
Mar 13, 2018 | 31.75 | 31.75 | 31.35 | 31.35 | 801 | -0.25(-0.80%) |
Mar 12, 2018 | 31.72 | 31.72 | 31.51 | 31.60 | 6,271 | +0.10(+0.32%) |
Mar 09, 2018 | 31.11 | 31.50 | 31.11 | 31.50 | 5,159 | +0.65(+2.12%) |
Mar 08, 2018 | 31.04 | 31.04 | 30.85 | 30.85 | 64,413 | +0.12(+0.40%) |
Mar 07, 2018 | 30.76 | 30.76 | 30.72 | 30.72 | 1,421 | -0.14(-0.45%) |
Mar 06, 2018 | 31.02 | 31.02 | 30.78 | 30.86 | 17,683 | -0.00(-0.01%) |
Mar 05, 2018 | 30.32 | 30.87 | 30.32 | 30.87 | 3,905 | +0.63(+2.10%) |
Mar 02, 2018 | 29.98 | 30.26 | 29.98 | 30.23 | 1,114 | +0.03(+0.09%) |