Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.72 | 29.74 | 29.36 | 29.46 | 1,157,025 | -0.35(-1.16%) |
May 30, 2018 | 29.75 | 29.83 | 29.62 | 29.80 | 810,194 | +0.17(+0.57%) |
May 29, 2018 | 29.76 | 29.85 | 29.55 | 29.63 | 957,265 | -0.46(-1.53%) |
May 25, 2018 | 30.09 | 30.09 | 30.09 | 0 | -0.07(-0.23%) | |
May 24, 2018 | 30.25 | 30.26 | 30.04 | 30.17 | 492,238 | +0.02(+0.06%) |
May 23, 2018 | 30.21 | 30.24 | 30.00 | 30.15 | 404,646 | -0.38(-1.25%) |
May 22, 2018 | 30.58 | 30.69 | 30.52 | 30.53 | 351,286 | -0.06(-0.20%) |
May 21, 2018 | 30.63 | 30.64 | 30.54 | 30.59 | 715,900 | +0.15(+0.49%) |
May 18, 2018 | 30.49 | 30.56 | 30.41 | 30.44 | 427,780 | -0.05(-0.17%) |
May 17, 2018 | 30.47 | 30.54 | 30.43 | 30.49 | 403,526 | -0.01(-0.03%) |
May 16, 2018 | 30.53 | 30.58 | 30.47 | 30.50 | 667,243 | +0.05(+0.17%) |
May 15, 2018 | 30.43 | 30.56 | 30.37 | 30.45 | 465,903 | -0.12(-0.38%) |
May 14, 2018 | 30.71 | 30.71 | 30.54 | 30.56 | 700,921 | +0.02(+0.06%) |
May 11, 2018 | 30.60 | 30.64 | 30.51 | 30.55 | 866,189 | +0.12(+0.41%) |
May 10, 2018 | 30.50 | 30.50 | 30.36 | 30.42 | 1,196,971 | +0.02(+0.06%) |
May 09, 2018 | 30.29 | 30.46 | 30.25 | 30.40 | 673,254 | +0.11(+0.35%) |
May 08, 2018 | 30.26 | 30.34 | 30.15 | 30.30 | 558,076 | -0.05(-0.17%) |
May 07, 2018 | 30.29 | 30.46 | 30.29 | 30.35 | 806,459 | +0.19(+0.62%) |
May 04, 2018 | 29.93 | 30.18 | 29.93 | 30.17 | 559,614 | +0.04(+0.12%) |
May 03, 2018 | 30.17 | 30.18 | 29.94 | 30.13 | 752,795 | +0.12(+0.41%) |
May 02, 2018 | 30.19 | 30.23 | 29.99 | 30.01 | 1,165,913 | -0.03(-0.09%) |
May 01, 2018 | 30.15 | 30.23 | 29.94 | 30.03 | 714,773 | -0.11(-0.35%) |
Apr 30, 2018 | 30.32 | 30.40 | 30.14 | 30.14 | 546,993 | -0.15(-0.50%) |
Apr 27, 2018 | 30.23 | 30.33 | 30.15 | 30.29 | 597,007 | +0.05(+0.18%) |
Apr 26, 2018 | 30.29 | 30.33 | 30.21 | 30.24 | 449,247 | +0.17(+0.56%) |
Apr 25, 2018 | 29.97 | 30.09 | 29.87 | 30.07 | 633,231 | -0.10(-0.32%) |
Apr 24, 2018 | 30.41 | 30.44 | 30.07 | 30.17 | 1,176,575 | -0.19(-0.64%) |
Apr 23, 2018 | 30.35 | 30.44 | 30.29 | 30.36 | 814,573 | -0.06(-0.20%) |
Apr 20, 2018 | 30.42 | 30.55 | 30.38 | 30.42 | 741,262 | -0.15(-0.49%) |
Apr 19, 2018 | 30.69 | 30.73 | 30.48 | 30.57 | 1,167,308 | -0.13(-0.43%) |
Apr 18, 2018 | 30.76 | 30.78 | 30.65 | 30.71 | 885,041 | +0.01(+0.03%) |
Apr 17, 2018 | 30.65 | 30.77 | 30.61 | 30.70 | 690,775 | +0.16(+0.52%) |
Apr 16, 2018 | 30.59 | 30.64 | 30.48 | 30.54 | 615,684 | +0.06(+0.20%) |
Apr 13, 2018 | 30.50 | 30.54 | 30.38 | 30.48 | 664,393 | +0.05(+0.17%) |
Apr 12, 2018 | 30.37 | 30.46 | 30.33 | 30.42 | 579,877 | +0.13(+0.44%) |
Apr 11, 2018 | 30.40 | 30.51 | 30.27 | 30.29 | 700,293 | -0.24(-0.78%) |
Apr 10, 2018 | 30.52 | 30.60 | 30.46 | 30.53 | 636,547 | +0.24(+0.79%) |
Apr 09, 2018 | 30.33 | 30.50 | 30.25 | 30.29 | 845,204 | +0.27(+0.91%) |
Apr 06, 2018 | 30.26 | 30.35 | 29.95 | 30.02 | 1,020,194 | -0.08(-0.26%) |
Apr 05, 2018 | 30.07 | 30.26 | 30.02 | 30.09 | 5,947,645 | +0.12(+0.38%) |
Apr 04, 2018 | 29.60 | 29.98 | 29.60 | 29.98 | 1,279,094 | -0.01(-0.03%) |
Apr 03, 2018 | 30.03 | 30.06 | 29.81 | 29.99 | 1,922,345 | -0.04(-0.12%) |
Apr 02, 2018 | 30.51 | 30.52 | 29.90 | 30.02 | 1,047,999 | -0.41(-1.34%) |
Mar 29, 2018 | 30.43 | 30.43 | 30.43 | 0 | +0.12(+0.38%) | |
Mar 28, 2018 | 30.21 | 30.56 | 30.08 | 30.32 | 1,416,407 | +0.32(+1.06%) |
Mar 27, 2018 | 30.28 | 30.37 | 29.94 | 30.00 | 1,410,752 | -0.26(-0.85%) |
Mar 26, 2018 | 30.29 | 30.36 | 29.92 | 30.25 | 1,125,313 | +0.50(+1.70%) |
Mar 23, 2018 | 30.16 | 30.23 | 29.73 | 29.75 | 1,361,366 | -0.19(-0.65%) |
Mar 22, 2018 | 30.35 | 30.43 | 29.93 | 29.94 | 1,450,150 | -0.66(-2.14%) |
Mar 21, 2018 | 30.60 | 30.70 | 30.48 | 30.60 | 842,697 | -0.08(-0.26%) |
Mar 20, 2018 | 30.56 | 30.73 | 30.54 | 30.68 | 963,812 | -0.04(-0.12%) |
Mar 19, 2018 | 30.89 | 30.92 | 30.59 | 30.71 | 1,004,579 | -0.16(-0.52%) |
Mar 16, 2018 | 30.91 | 31.00 | 30.83 | 30.87 | 927,488 | -0.04(-0.14%) |
Mar 15, 2018 | 30.85 | 31.06 | 30.85 | 30.92 | 516,202 | -0.02(-0.06%) |
Mar 14, 2018 | 31.10 | 31.10 | 30.87 | 30.94 | 865,645 | +0.05(+0.17%) |
Mar 13, 2018 | 31.24 | 31.26 | 30.87 | 30.88 | 687,663 | -0.25(-0.80%) |
Mar 12, 2018 | 31.10 | 31.18 | 31.08 | 31.13 | 681,013 | +0.07(+0.23%) |
Mar 09, 2018 | 30.93 | 31.08 | 30.89 | 31.06 | 673,357 | +0.26(+0.83%) |
Mar 08, 2018 | 30.82 | 30.91 | 30.73 | 30.80 | 1,181,700 | +0.08(+0.26%) |
Mar 07, 2018 | 30.78 | 30.56 | 30.72 | 2,730,497 | -0.08(-0.26%) | |
Mar 06, 2018 | 30.85 | 30.94 | 30.76 | 30.80 | 9,910,532 | +0.05(+0.17%) |
Mar 05, 2018 | 30.49 | 30.79 | 30.48 | 30.75 | 1,079,873 | +0.33(+1.08%) |
Mar 02, 2018 | 30.46 | 30.47 | 30.14 | 30.42 | 2,076,342 | +0.05(+0.18%) |