Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.01 | 31.47 | 31.01 | 31.02 | 86,309 | -0.17(-0.55%) |
May 30, 2018 | 30.89 | 31.29 | 30.74 | 31.19 | 85,496 | +0.38(+1.23%) |
May 29, 2018 | 30.75 | 31.11 | 30.36 | 30.81 | 45,370 | -0.24(-0.78%) |
May 25, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.21(+0.70%) | |
May 24, 2018 | 30.48 | 30.95 | 30.48 | 30.83 | 67,466 | +0.19(+0.62%) |
May 23, 2018 | 30.69 | 30.83 | 30.36 | 30.65 | 96,425 | -0.15(-0.50%) |
May 22, 2018 | 30.71 | 31.16 | 30.71 | 30.80 | 49,914 | +0.21(+0.70%) |
May 21, 2018 | 30.34 | 30.75 | 30.34 | 30.59 | 71,517 | +0.40(+1.34%) |
May 18, 2018 | 30.56 | 30.83 | 29.96 | 30.18 | 115,606 | -0.55(-1.79%) |
May 17, 2018 | 30.37 | 30.82 | 30.37 | 30.73 | 42,961 | +0.37(+1.22%) |
May 16, 2018 | 30.22 | 30.54 | 30.06 | 30.36 | 56,548 | +0.20(+0.66%) |
May 15, 2018 | 29.93 | 30.42 | 29.52 | 30.16 | 24,245 | +0.15(+0.49%) |
May 14, 2018 | 30.39 | 30.53 | 29.97 | 30.02 | 24,681 | -0.38(-1.24%) |
May 11, 2018 | 30.79 | 30.87 | 30.25 | 30.40 | 28,113 | -0.28(-0.93%) |
May 10, 2018 | 30.68 | 30.78 | 30.42 | 30.68 | 22,982 | +0.01(+0.03%) |
May 09, 2018 | 30.80 | 30.86 | 30.60 | 30.67 | 17,642 | +0.03(+0.11%) |
May 08, 2018 | 30.43 | 30.78 | 30.40 | 30.64 | 31,411 | +0.26(+0.85%) |
May 07, 2018 | 30.53 | 30.60 | 30.11 | 30.38 | 18,399 | -0.10(-0.34%) |
May 04, 2018 | 30.17 | 30.94 | 30.11 | 30.48 | 32,941 | +0.25(+0.82%) |
May 03, 2018 | 30.21 | 30.41 | 29.83 | 30.23 | 62,874 | -0.03(-0.08%) |
May 02, 2018 | 29.57 | 30.33 | 28.99 | 30.26 | 74,941 | +0.79(+2.67%) |
May 01, 2018 | 28.81 | 29.57 | 28.48 | 29.47 | 38,529 | +0.57(+1.99%) |
Apr 30, 2018 | 29.43 | 29.52 | 28.90 | 28.90 | 74,915 | -0.43(-1.46%) |
Apr 27, 2018 | 29.54 | 29.70 | 29.26 | 29.33 | 30,231 | -0.32(-1.07%) |
Apr 26, 2018 | 29.73 | 29.81 | 29.52 | 29.64 | 24,205 | -0.08(-0.26%) |
Apr 25, 2018 | 29.93 | 30.14 | 29.54 | 29.72 | 29,667 | -0.26(-0.86%) |
Apr 24, 2018 | 29.93 | 30.13 | 29.75 | 29.98 | 41,800 | +0.25(+0.84%) |
Apr 23, 2018 | 29.93 | 30.18 | 29.70 | 29.73 | 30,022 | -0.20(-0.66%) |
Apr 20, 2018 | 29.61 | 30.18 | 29.57 | 29.93 | 94,234 | +0.21(+0.69%) |
Apr 19, 2018 | 29.22 | 29.92 | 29.22 | 29.72 | 61,760 | +0.46(+1.58%) |
Apr 18, 2018 | 29.43 | 29.93 | 29.22 | 29.26 | 50,341 | +0.06(+0.21%) |
Apr 17, 2018 | 29.76 | 29.76 | 29.10 | 29.20 | 33,276 | -0.34(-1.16%) |
Apr 16, 2018 | 29.23 | 29.68 | 29.08 | 29.54 | 27,972 | +0.41(+1.41%) |
Apr 13, 2018 | 29.73 | 29.73 | 29.00 | 29.13 | 57,503 | -0.42(-1.42%) |
Apr 12, 2018 | 29.20 | 29.87 | 29.20 | 29.55 | 50,403 | +0.46(+1.59%) |
Apr 11, 2018 | 29.12 | 29.20 | 28.83 | 29.09 | 47,535 | -0.15(-0.50%) |
Apr 10, 2018 | 28.83 | 29.41 | 28.82 | 29.23 | 38,543 | +0.64(+2.25%) |
Apr 09, 2018 | 28.63 | 29.27 | 28.54 | 28.59 | 31,050 | +0.04(+0.15%) |
Apr 06, 2018 | 28.91 | 29.11 | 28.22 | 28.55 | 34,285 | -0.55(-1.88%) |
Apr 05, 2018 | 29.27 | 29.50 | 28.04 | 29.10 | 75,969 | +0.05(+0.18%) |
Apr 04, 2018 | 28.35 | 29.31 | 28.35 | 29.04 | 36,951 | +0.43(+1.50%) |
Apr 03, 2018 | 28.38 | 28.86 | 28.27 | 28.62 | 39,850 | +0.33(+1.15%) |
Apr 02, 2018 | 28.55 | 28.58 | 27.83 | 28.29 | 65,229 | -0.27(-0.93%) |
Mar 29, 2018 | 28.56 | 28.56 | 28.56 | 0 | -0.25(-0.86%) | |
Mar 28, 2018 | 28.38 | 28.89 | 28.31 | 28.80 | 35,015 | +0.51(+1.82%) |
Mar 27, 2018 | 28.73 | 28.98 | 28.14 | 28.29 | 52,198 | -0.28(-0.99%) |
Mar 26, 2018 | 28.50 | 29.23 | 28.12 | 28.57 | 49,341 | +0.45(+1.61%) |
Mar 23, 2018 | 29.10 | 29.41 | 28.12 | 28.12 | 100,744 | -0.88(-3.04%) |
Mar 22, 2018 | 29.33 | 29.69 | 28.90 | 29.00 | 63,232 | -0.60(-2.02%) |
Mar 21, 2018 | 29.64 | 29.87 | 29.35 | 29.60 | 30,621 | -0.05(-0.17%) |
Mar 20, 2018 | 29.94 | 30.11 | 29.56 | 29.65 | 23,990 | -0.39(-1.31%) |
Mar 19, 2018 | 30.07 | 30.17 | 29.62 | 30.05 | 24,273 | -0.05(-0.17%) |
Mar 16, 2018 | 29.79 | 30.45 | 29.79 | 30.10 | 91,949 | +0.30(+1.01%) |
Mar 15, 2018 | 29.67 | 30.17 | 29.35 | 29.80 | 65,905 | +0.21(+0.72%) |
Mar 14, 2018 | 30.02 | 30.02 | 29.49 | 29.58 | 38,822 | -0.35(-1.17%) |
Mar 13, 2018 | 30.15 | 30.26 | 29.92 | 29.93 | 33,952 | -0.09(-0.31%) |
Mar 12, 2018 | 30.29 | 30.29 | 29.82 | 30.03 | 33,070 | -0.15(-0.51%) |
Mar 09, 2018 | 29.96 | 30.38 | 29.56 | 30.18 | 64,736 | +0.39(+1.29%) |
Mar 08, 2018 | 30.23 | 30.36 | 29.64 | 29.80 | 29,862 | -0.26(-0.85%) |
Mar 07, 2018 | 29.83 | 30.29 | 29.61 | 30.05 | 82,001 | +0.12(+0.40%) |
Mar 06, 2018 | 29.83 | 29.96 | 29.25 | 29.93 | 38,413 | +0.28(+0.95%) |
Mar 05, 2018 | 29.10 | 29.94 | 29.02 | 29.65 | 38,688 | +0.39(+1.35%) |
Mar 02, 2018 | 28.47 | 29.39 | 28.45 | 29.26 | 31,899 | +0.57(+2.00%) |