Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.43 | 31.43 | 30.98 | 30.98 | 1,894 | -0.44(-1.41%) |
May 30, 2018 | 31.11 | 31.50 | 31.11 | 31.43 | 8,349 | +0.52(+1.70%) |
May 29, 2018 | 30.86 | 31.05 | 30.78 | 30.90 | 15,633 | -0.12(-0.39%) |
May 25, 2018 | 31.02 | 31.02 | 31.02 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 31.08 | 31.08 | 30.86 | 31.05 | 6,422 | +0.14(+0.44%) |
May 23, 2018 | 30.90 | 30.98 | 30.89 | 30.91 | 4,157 | -0.07(-0.23%) |
May 22, 2018 | 31.35 | 31.37 | 30.98 | 30.98 | 4,733 | -0.29(-0.94%) |
May 21, 2018 | 31.11 | 31.28 | 31.07 | 31.28 | 17,183 | +0.30(+0.95%) |
May 18, 2018 | 31.00 | 31.02 | 30.97 | 30.98 | 3,878 | -0.02(-0.07%) |
May 17, 2018 | 30.86 | 31.05 | 30.86 | 31.00 | 6,278 | +0.15(+0.50%) |
May 16, 2018 | 30.50 | 30.92 | 30.50 | 30.85 | 10,889 | +0.39(+1.27%) |
May 15, 2018 | 30.31 | 30.49 | 30.31 | 30.46 | 9,024 | +0.09(+0.28%) |
May 14, 2018 | 30.65 | 30.65 | 30.38 | 30.38 | 3,966 | -0.22(-0.73%) |
May 11, 2018 | 30.56 | 30.61 | 30.47 | 30.60 | 2,639 | +0.15(+0.48%) |
May 10, 2018 | 30.37 | 30.47 | 30.37 | 30.45 | 1,835 | +0.10(+0.33%) |
May 09, 2018 | 30.24 | 30.38 | 30.11 | 30.35 | 7,313 | +0.14(+0.47%) |
May 08, 2018 | 30.08 | 30.23 | 30.07 | 30.21 | 5,720 | +0.07(+0.24%) |
May 07, 2018 | 29.92 | 30.14 | 29.92 | 30.14 | 4,287 | +0.29(+0.97%) |
May 04, 2018 | 29.53 | 30.00 | 29.51 | 29.85 | 18,590 | +0.30(+1.02%) |
May 03, 2018 | 29.42 | 29.60 | 29.39 | 29.55 | 32,231 | -0.21(-0.71%) |
May 02, 2018 | 29.56 | 29.87 | 29.56 | 29.76 | 102,150 | +0.02(+0.07%) |
May 01, 2018 | 29.46 | 29.74 | 29.31 | 29.74 | 4,615 | +0.07(+0.24%) |
Apr 30, 2018 | 30.07 | 30.07 | 29.66 | 29.67 | 4,679 | -0.29(-0.98%) |
Apr 27, 2018 | 30.01 | 30.04 | 29.94 | 29.96 | 7,461 | -0.00(-0.00%) |
Apr 26, 2018 | 30.24 | 30.24 | 29.83 | 29.96 | 13,753 | -0.05(-0.17%) |
Apr 25, 2018 | 29.89 | 30.03 | 29.87 | 30.01 | 7,923 | +0.22(+0.75%) |
Apr 24, 2018 | 30.10 | 30.12 | 29.67 | 29.79 | 4,674 | -0.14(-0.47%) |
Apr 23, 2018 | 29.89 | 30.04 | 29.83 | 29.93 | 11,956 | +0.10(+0.34%) |
Apr 20, 2018 | 30.05 | 30.05 | 29.83 | 29.83 | 4,239 | -0.27(-0.91%) |
Apr 19, 2018 | 30.15 | 30.17 | 30.00 | 30.10 | 6,574 | -0.20(-0.65%) |
Apr 18, 2018 | 30.35 | 30.41 | 30.30 | 30.30 | 5,998 | +0.11(+0.37%) |
Apr 17, 2018 | 30.23 | 30.26 | 30.14 | 30.19 | 5,519 | +0.17(+0.57%) |
Apr 16, 2018 | 29.74 | 30.11 | 29.74 | 30.02 | 14,622 | +0.33(+1.10%) |
Apr 13, 2018 | 29.75 | 29.75 | 29.67 | 29.69 | 11,351 | -0.02(-0.06%) |
Apr 12, 2018 | 29.80 | 29.83 | 29.70 | 29.71 | 426,163 | +0.02(+0.06%) |
Apr 11, 2018 | 29.66 | 29.72 | 29.65 | 29.69 | 4,885 | -0.09(-0.29%) |
Apr 10, 2018 | 29.60 | 29.84 | 29.54 | 29.78 | 8,776 | +0.47(+1.61%) |
Apr 09, 2018 | 29.44 | 29.62 | 29.31 | 29.31 | 7,125 | -0.15(-0.50%) |
Apr 06, 2018 | 29.87 | 29.89 | 29.30 | 29.45 | 331,933 | -0.41(-1.38%) |
Apr 05, 2018 | 29.82 | 29.90 | 29.62 | 29.86 | 10,179 | +0.21(+0.71%) |
Apr 04, 2018 | 28.84 | 29.65 | 28.84 | 29.65 | 6,386 | +0.44(+1.51%) |
Apr 03, 2018 | 28.98 | 29.21 | 28.98 | 29.21 | 4,580 | +0.47(+1.64%) |
Apr 02, 2018 | 29.44 | 29.44 | 28.60 | 28.74 | 9,799 | -0.75(-2.54%) |
Mar 29, 2018 | 29.49 | 29.49 | 29.49 | 0 | +0.32(+1.10%) | |
Mar 28, 2018 | 29.01 | 29.28 | 29.01 | 29.17 | 4,653 | +0.18(+0.64%) |
Mar 27, 2018 | 29.25 | 29.40 | 28.97 | 28.98 | 7,252 | -0.32(-1.10%) |
Mar 26, 2018 | 29.19 | 29.31 | 28.91 | 29.31 | 18,814 | +0.42(+1.46%) |
Mar 23, 2018 | 29.33 | 29.33 | 28.89 | 28.89 | 6,405 | -0.66(-2.23%) |
Mar 22, 2018 | 29.76 | 29.98 | 29.54 | 29.54 | 6,692 | -0.54(-1.80%) |
Mar 21, 2018 | 29.96 | 30.23 | 29.96 | 30.09 | 25,303 | +0.13(+0.42%) |
Mar 20, 2018 | 30.22 | 30.22 | 29.96 | 29.96 | 9,002 | -0.14(-0.46%) |
Mar 19, 2018 | 30.18 | 30.18 | 29.83 | 30.10 | 8,071 | -0.21(-0.70%) |
Mar 16, 2018 | 30.22 | 30.45 | 30.17 | 30.31 | 8,215 | +0.22(+0.72%) |
Mar 15, 2018 | 30.28 | 30.29 | 30.04 | 30.09 | 10,130 | -0.19(-0.64%) |
Mar 14, 2018 | 30.56 | 30.56 | 30.26 | 30.28 | 6,208 | -0.24(-0.78%) |
Mar 13, 2018 | 30.66 | 30.81 | 30.51 | 30.52 | 13,464 | -0.09(-0.31%) |
Mar 12, 2018 | 30.64 | 30.67 | 30.53 | 30.62 | 7,799 | +0.09(+0.31%) |
Mar 09, 2018 | 30.15 | 30.52 | 30.13 | 30.52 | 11,452 | +0.53(+1.77%) |
Mar 08, 2018 | 30.30 | 30.30 | 29.91 | 29.99 | 10,452 | -0.21(-0.71%) |
Mar 07, 2018 | 30.24 | 30.01 | 30.21 | 5,793 | +0.20(+0.66%) | |
Mar 06, 2018 | 29.73 | 30.01 | 29.58 | 30.01 | 5,131 | +0.38(+1.30%) |
Mar 05, 2018 | 29.35 | 29.74 | 29.35 | 29.63 | 9,978 | +0.12(+0.41%) |
Mar 02, 2018 | 28.98 | 29.51 | 28.98 | 29.51 | 97,330 | +0.38(+1.29%) |