Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.29 | 30.71 | 30.10 | 30.14 | 24,105 | -0.22(-0.72%) |
May 30, 2018 | 30.25 | 30.71 | 30.00 | 30.36 | 34,780 | +0.26(+0.86%) |
May 29, 2018 | 30.28 | 30.57 | 29.66 | 30.10 | 27,553 | -0.50(-1.63%) |
May 25, 2018 | 30.60 | 30.60 | 30.60 | 0 | +0.27(+0.89%) | |
May 24, 2018 | 30.16 | 30.53 | 29.98 | 30.33 | 20,195 | -0.26(-0.85%) |
May 23, 2018 | 30.20 | 30.77 | 30.20 | 30.59 | 9,817 | +0.24(+0.79%) |
May 22, 2018 | 30.49 | 30.80 | 30.35 | 30.35 | 30,470 | -0.28(-0.91%) |
May 21, 2018 | 30.71 | 30.83 | 30.37 | 30.63 | 30,948 | +0.12(+0.39%) |
May 18, 2018 | 30.95 | 30.95 | 30.35 | 30.51 | 30,484 | -0.33(-1.07%) |
May 17, 2018 | 30.00 | 30.88 | 30.00 | 30.84 | 19,123 | +0.65(+2.15%) |
May 16, 2018 | 29.85 | 30.57 | 29.49 | 30.19 | 24,987 | +0.37(+1.24%) |
May 15, 2018 | 29.31 | 30.00 | 29.31 | 29.82 | 13,009 | +0.42(+1.43%) |
May 14, 2018 | 29.67 | 29.98 | 29.26 | 29.40 | 19,563 | -0.41(-1.38%) |
May 11, 2018 | 29.84 | 30.05 | 29.57 | 29.81 | 15,017 | -0.45(-1.49%) |
May 10, 2018 | 30.39 | 30.65 | 30.10 | 30.26 | 18,185 | -0.10(-0.33%) |
May 09, 2018 | 30.08 | 30.56 | 29.60 | 30.36 | 15,570 | +0.25(+0.83%) |
May 08, 2018 | 29.95 | 30.23 | 29.82 | 30.11 | 10,894 | +0.11(+0.37%) |
May 07, 2018 | 29.80 | 30.00 | 29.27 | 30.00 | 8,589 | +0.30(+1.01%) |
May 04, 2018 | 29.10 | 30.00 | 29.02 | 29.70 | 19,234 | +0.47(+1.61%) |
May 03, 2018 | 29.13 | 29.59 | 29.00 | 29.23 | 30,901 | +0.13(+0.45%) |
May 02, 2018 | 29.60 | 29.98 | 29.03 | 29.10 | 64,215 | -0.80(-2.68%) |
May 01, 2018 | 28.91 | 29.93 | 28.85 | 29.90 | 27,630 | +0.68(+2.33%) |
Apr 30, 2018 | 29.57 | 29.84 | 29.10 | 29.22 | 25,796 | -0.30(-1.02%) |
Apr 27, 2018 | 29.98 | 29.98 | 29.51 | 29.52 | 19,279 | -0.25(-0.84%) |
Apr 26, 2018 | 29.83 | 30.37 | 29.51 | 29.77 | 37,878 | +0.02(+0.07%) |
Apr 25, 2018 | 29.92 | 30.50 | 29.75 | 29.75 | 36,496 | -0.42(-1.39%) |
Apr 24, 2018 | 29.98 | 30.72 | 29.96 | 30.17 | 34,036 | +0.19(+0.63%) |
Apr 23, 2018 | 29.30 | 29.98 | 29.13 | 29.98 | 24,892 | +0.78(+2.67%) |
Apr 20, 2018 | 29.64 | 29.77 | 28.78 | 29.20 | 78,234 | -0.68(-2.28%) |
Apr 19, 2018 | 29.32 | 30.00 | 29.32 | 29.88 | 23,368 | +0.42(+1.43%) |
Apr 18, 2018 | 29.40 | 29.71 | 29.22 | 29.46 | 29,093 | +0.22(+0.75%) |
Apr 17, 2018 | 29.11 | 29.70 | 28.92 | 29.24 | 55,994 | +0.41(+1.42%) |
Apr 16, 2018 | 28.36 | 29.00 | 28.21 | 28.83 | 39,013 | +0.75(+2.67%) |
Apr 13, 2018 | 28.59 | 28.64 | 27.98 | 28.08 | 15,957 | -0.40(-1.40%) |
Apr 12, 2018 | 28.31 | 28.67 | 28.04 | 28.48 | 51,081 | +0.40(+1.42%) |
Apr 11, 2018 | 28.02 | 28.58 | 28.02 | 28.08 | 52,948 | -0.27(-0.95%) |
Apr 10, 2018 | 28.10 | 28.67 | 28.10 | 28.35 | 63,612 | +0.62(+2.24%) |
Apr 09, 2018 | 28.04 | 28.32 | 27.73 | 27.73 | 35,655 | -0.05(-0.18%) |
Apr 06, 2018 | 28.32 | 28.48 | 27.33 | 27.78 | 46,280 | -0.72(-2.53%) |
Apr 05, 2018 | 28.18 | 28.50 | 27.66 | 28.50 | 39,489 | +0.32(+1.14%) |
Apr 04, 2018 | 27.32 | 28.20 | 27.32 | 28.18 | 35,939 | +0.45(+1.62%) |
Apr 03, 2018 | 27.91 | 28.00 | 27.22 | 27.73 | 45,337 | +0.09(+0.33%) |
Apr 02, 2018 | 27.81 | 28.32 | 27.45 | 27.64 | 37,673 | -0.08(-0.29%) |
Mar 29, 2018 | 27.72 | 27.72 | 27.72 | 0 | -0.98(-3.41%) | |
Mar 28, 2018 | 28.33 | 28.90 | 27.95 | 28.70 | 28,165 | +0.41(+1.45%) |
Mar 27, 2018 | 28.97 | 29.17 | 27.98 | 28.29 | 29,518 | -0.59(-2.04%) |
Mar 26, 2018 | 28.61 | 29.09 | 28.10 | 28.88 | 34,382 | +0.77(+2.74%) |
Mar 23, 2018 | 29.19 | 29.40 | 28.10 | 28.11 | 42,325 | -1.02(-3.50%) |
Mar 22, 2018 | 29.47 | 29.86 | 29.00 | 29.13 | 15,828 | -0.73(-2.44%) |
Mar 21, 2018 | 29.94 | 29.94 | 29.43 | 29.86 | 15,610 | +0.15(+0.50%) |
Mar 20, 2018 | 30.00 | 30.00 | 29.45 | 29.71 | 16,891 | -0.20(-0.67%) |
Mar 19, 2018 | 30.36 | 30.45 | 29.49 | 29.91 | 37,261 | -0.78(-2.54%) |
Mar 16, 2018 | 29.61 | 30.69 | 29.22 | 30.69 | 79,954 | +0.93(+3.12%) |
Mar 15, 2018 | 29.55 | 29.83 | 29.28 | 29.76 | 32,371 | +0.12(+0.40%) |
Mar 14, 2018 | 29.80 | 29.80 | 28.92 | 29.64 | 31,044 | +0.06(+0.20%) |
Mar 13, 2018 | 29.65 | 29.97 | 29.12 | 29.58 | 26,723 | +0.18(+0.61%) |
Mar 12, 2018 | 29.49 | 29.65 | 29.10 | 29.40 | 33,384 | -0.12(-0.41%) |
Mar 09, 2018 | 29.43 | 29.70 | 29.10 | 29.52 | 38,078 | +0.36(+1.23%) |
Mar 08, 2018 | 29.44 | 29.50 | 29.03 | 29.16 | 26,667 | -0.10(-0.34%) |
Mar 07, 2018 | 29.49 | 29.26 | 43,224 | +0.79(+2.77%) | ||
Mar 06, 2018 | 28.50 | 28.67 | 27.60 | 28.47 | 25,114 | +0.19(+0.67%) |
Mar 05, 2018 | 28.38 | 28.67 | 27.96 | 28.28 | 23,327 | -0.26(-0.91%) |
Mar 02, 2018 | 27.34 | 28.57 | 27.00 | 28.54 | 35,601 | +1.08(+3.93%) |