Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2018 | 30.30 | 30.30 | 30.30 | 71 | -0.65(-2.10%) | |
May 23, 2018 | 30.95 | 30.95 | 30.95 | 0 | +1.22(+4.10%) | |
May 22, 2018 | 29.73 | 29.73 | 29.73 | 29.73 | 234 | -1.68(-5.35%) |
May 17, 2018 | 31.41 | 31.41 | 31.41 | 140 | -0.31(-0.98%) | |
May 16, 2018 | 30.68 | 31.72 | 30.68 | 31.72 | 405 | -0.07(-0.22%) |
May 14, 2018 | 31.79 | 31.79 | 31.79 | 874 | +1.08(+3.52%) | |
May 11, 2018 | 30.84 | 30.84 | 30.66 | 30.71 | 836 | -0.64(-2.05%) |
May 10, 2018 | 31.35 | 31.35 | 31.35 | 31.35 | 211 | +0.20(+0.64%) |
May 09, 2018 | 31.15 | 31.15 | 31.15 | 31.15 | 194 | -0.25(-0.80%) |
May 08, 2018 | 31.10 | 31.40 | 30.39 | 31.40 | 3,968 | +1.10(+3.63%) |
May 07, 2018 | 30.30 | 30.30 | 30.30 | 30.30 | 174 | -0.64(-2.07%) |
May 04, 2018 | 30.94 | 30.94 | 30.94 | 30.94 | 222 | -0.57(-1.81%) |
May 03, 2018 | 31.45 | 31.51 | 31.45 | 31.51 | 251 | +0.13(+0.41%) |
May 02, 2018 | 31.19 | 31.38 | 31.19 | 31.38 | 571 | +0.08(+0.26%) |
May 01, 2018 | 31.54 | 31.54 | 30.06 | 31.30 | 2,086 | -0.20(-0.63%) |
Apr 30, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 593 | +1.15(+3.79%) |
Apr 27, 2018 | 30.35 | 30.35 | 30.35 | 30.35 | 154 | -1.00(-3.19%) |
Apr 26, 2018 | 30.50 | 31.38 | 30.50 | 31.35 | 2,958 | +0.09(+0.29%) |
Apr 25, 2018 | 31.42 | 31.42 | 31.26 | 31.26 | 297 | -0.59(-1.85%) |
Apr 24, 2018 | 31.85 | 31.85 | 31.85 | 31.85 | 245 | +0.15(+0.47%) |
Apr 23, 2018 | 31.58 | 31.70 | 31.58 | 31.70 | 6,842 | +0.15(+0.48%) |
Apr 20, 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 899 | +0.12(+0.38%) |
Apr 19, 2018 | 31.51 | 31.51 | 31.39 | 31.43 | 1,612 | -0.11(-0.35%) |
Apr 18, 2018 | 31.54 | 31.54 | 31.54 | 31.54 | 890 | -0.16(-0.50%) |
Apr 17, 2018 | 31.70 | 31.70 | 31.70 | 31.70 | 224 | +0.00(+0.00%) |
Apr 16, 2018 | 31.70 | 31.70 | 31.70 | 31.70 | 1,208 | -0.07(-0.22%) |
Apr 13, 2018 | 31.77 | 31.77 | 31.77 | 31.77 | 428 | +0.31(+1.00%) |
Apr 12, 2018 | 31.46 | 31.46 | 31.46 | 31.46 | 260 | -0.04(-0.14%) |
Apr 11, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 283 | +0.00(+0.00%) |
Apr 10, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 382 | -0.17(-0.54%) |
Apr 09, 2018 | 31.65 | 31.67 | 31.65 | 31.67 | 1,065 | +0.37(+1.18%) |
Apr 06, 2018 | 31.30 | 31.30 | 31.30 | 31.30 | 318 | +0.14(+0.45%) |
Apr 05, 2018 | 31.16 | 31.16 | 31.16 | 31.16 | 259 | +0.01(+0.03%) |
Apr 04, 2018 | 31.15 | 31.15 | 31.15 | 31.15 | 345 | +0.95(+3.15%) |
Apr 03, 2018 | 30.20 | 30.20 | 30.20 | 30.20 | 214 | -0.80(-2.58%) |
Apr 02, 2018 | 30.70 | 31.55 | 30.43 | 31.00 | 2,388 | -0.05(-0.16%) |
Mar 27, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.20(+0.65%) | |
Mar 26, 2018 | 30.79 | 30.85 | 30.79 | 30.85 | 1,543 | +0.91(+3.04%) |
Mar 23, 2018 | 30.40 | 30.40 | 29.94 | 29.94 | 915 | -0.56(-1.84%) |
Mar 22, 2018 | 30.32 | 30.50 | 30.32 | 30.50 | 397 | -0.10(-0.33%) |
Mar 21, 2018 | 30.49 | 30.60 | 30.49 | 30.60 | 230 | -0.24(-0.79%) |
Mar 19, 2018 | 30.84 | 30.84 | 30.84 | 100 | +0.00(+0.01%) | |
Mar 16, 2018 | 30.27 | 30.84 | 30.27 | 30.84 | 565 | +0.19(+0.62%) |
Mar 14, 2018 | 30.65 | 30.65 | 30.65 | 60 | -0.72(-2.30%) | |
Mar 12, 2018 | 31.37 | 31.37 | 31.37 | 148 | +0.75(+2.45%) | |
Mar 07, 2018 | 30.62 | 30.62 | 30.62 | 11 | -1.63(-5.05%) | |
Mar 06, 2018 | 32.25 | 32.25 | 32.25 | 32.25 | 474 | +0.40(+1.26%) |
Mar 02, 2018 | 31.85 | 31.85 | 31.85 | 132 | +0.30(+0.95%) |