Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.77 | 30.91 | 30.65 | 30.78 | 21,926 | -0.09(-0.29%) |
May 30, 2018 | 30.76 | 31.00 | 30.76 | 30.87 | 5,891 | +0.42(+1.38%) |
May 29, 2018 | 30.78 | 30.78 | 30.30 | 30.45 | 48,402 | -0.43(-1.38%) |
May 25, 2018 | 30.88 | 30.88 | 30.88 | 0 | -0.20(-0.64%) | |
May 24, 2018 | 31.03 | 31.13 | 30.96 | 31.07 | 10,018 | +0.05(+0.18%) |
May 23, 2018 | 31.26 | 31.26 | 30.93 | 31.02 | 14,148 | -0.32(-1.02%) |
May 22, 2018 | 31.49 | 31.55 | 31.34 | 31.34 | 14,178 | +0.02(+0.05%) |
May 21, 2018 | 31.38 | 31.44 | 31.11 | 31.32 | 19,204 | +0.16(+0.53%) |
May 18, 2018 | 31.21 | 31.26 | 31.05 | 31.16 | 31,533 | -0.06(-0.19%) |
May 17, 2018 | 31.25 | 31.32 | 31.15 | 31.22 | 11,315 | +0.07(+0.24%) |
May 16, 2018 | 31.06 | 31.31 | 31.06 | 31.14 | 19,579 | +0.02(+0.08%) |
May 15, 2018 | 31.14 | 31.18 | 30.97 | 31.12 | 13,835 | -0.24(-0.77%) |
May 14, 2018 | 31.30 | 31.49 | 31.30 | 31.36 | 6,410 | +0.17(+0.55%) |
May 11, 2018 | 31.29 | 31.38 | 31.17 | 31.19 | 29,938 | +0.09(+0.29%) |
May 10, 2018 | 31.03 | 31.38 | 31.03 | 31.10 | 45,618 | +0.11(+0.36%) |
May 09, 2018 | 30.97 | 31.10 | 30.83 | 30.99 | 19,428 | +0.19(+0.62%) |
May 08, 2018 | 30.74 | 30.80 | 30.65 | 30.80 | 16,909 | +0.07(+0.21%) |
May 07, 2018 | 30.93 | 30.97 | 30.73 | 30.73 | 14,722 | -0.05(-0.16%) |
May 04, 2018 | 30.48 | 30.98 | 30.46 | 30.78 | 17,584 | +0.28(+0.92%) |
May 03, 2018 | 30.53 | 30.79 | 30.34 | 30.50 | 22,451 | -0.03(-0.10%) |
May 02, 2018 | 30.57 | 30.87 | 30.52 | 30.53 | 26,769 | -0.07(-0.23%) |
May 01, 2018 | 30.62 | 30.99 | 30.54 | 30.60 | 11,544 | -0.16(-0.52%) |
Apr 30, 2018 | 30.90 | 31.14 | 30.74 | 30.76 | 21,724 | -0.10(-0.32%) |
Apr 27, 2018 | 30.80 | 30.93 | 30.77 | 30.86 | 11,598 | -0.08(-0.26%) |
Apr 26, 2018 | 30.82 | 30.94 | 30.64 | 30.94 | 12,413 | +0.22(+0.72%) |
Apr 25, 2018 | 30.70 | 30.77 | 30.35 | 30.72 | 13,533 | +0.06(+0.21%) |
Apr 24, 2018 | 30.92 | 31.03 | 30.53 | 30.66 | 18,915 | -0.12(-0.39%) |
Apr 23, 2018 | 30.80 | 30.85 | 30.65 | 30.77 | 12,953 | -0.05(-0.18%) |
Apr 20, 2018 | 30.88 | 31.02 | 30.70 | 30.83 | 9,934 | -0.17(-0.55%) |
Apr 19, 2018 | 31.12 | 31.22 | 30.77 | 31.00 | 21,981 | -0.30(-0.96%) |
Apr 18, 2018 | 31.30 | 31.37 | 31.11 | 31.30 | 18,767 | +0.14(+0.45%) |
Apr 17, 2018 | 31.04 | 31.27 | 30.96 | 31.16 | 23,009 | +0.11(+0.35%) |
Apr 16, 2018 | 30.94 | 31.10 | 30.85 | 31.05 | 15,570 | +0.24(+0.78%) |
Apr 13, 2018 | 30.95 | 30.98 | 30.75 | 30.81 | 18,050 | -0.02(-0.06%) |
Apr 12, 2018 | 31.06 | 31.06 | 30.81 | 30.83 | 23,616 | +0.01(+0.03%) |
Apr 11, 2018 | 31.05 | 31.07 | 30.81 | 30.82 | 30,189 | -0.06(-0.19%) |
Apr 10, 2018 | 30.96 | 31.14 | 30.87 | 30.88 | 19,594 | +0.42(+1.38%) |
Apr 09, 2018 | 30.58 | 30.74 | 30.36 | 30.46 | 23,076 | +0.10(+0.31%) |
Apr 06, 2018 | 30.62 | 30.66 | 30.28 | 30.36 | 42,470 | -0.31(-0.99%) |
Apr 05, 2018 | 30.62 | 30.82 | 30.59 | 30.67 | 48,868 | +0.10(+0.33%) |
Apr 04, 2018 | 30.03 | 30.64 | 29.97 | 30.57 | 69,432 | +0.22(+0.72%) |
Apr 03, 2018 | 30.14 | 30.35 | 29.99 | 30.35 | 11,349 | +0.33(+1.10%) |
Apr 02, 2018 | 30.48 | 30.53 | 29.77 | 30.02 | 56,066 | -0.52(-1.70%) |
Mar 29, 2018 | 30.54 | 30.54 | 30.54 | 0 | +0.37(+1.23%) | |
Mar 28, 2018 | 30.13 | 30.33 | 30.07 | 30.17 | 15,691 | +0.22(+0.73%) |
Mar 27, 2018 | 30.45 | 30.47 | 29.95 | 29.95 | 13,067 | -0.57(-1.87%) |
Mar 26, 2018 | 30.23 | 30.56 | 30.08 | 30.52 | 11,293 | +0.56(+1.87%) |
Mar 23, 2018 | 30.28 | 30.57 | 29.84 | 29.96 | 20,204 | -0.42(-1.38%) |
Mar 22, 2018 | 30.68 | 30.68 | 30.26 | 30.38 | 29,839 | -0.60(-1.94%) |
Mar 21, 2018 | 30.87 | 31.07 | 30.78 | 30.98 | 31,254 | +0.02(+0.07%) |
Mar 20, 2018 | 30.90 | 30.96 | 30.81 | 30.96 | 21,910 | +0.15(+0.48%) |
Mar 19, 2018 | 31.25 | 31.25 | 30.81 | 30.81 | 26,389 | -0.54(-1.72%) |
Mar 16, 2018 | 31.29 | 31.43 | 31.29 | 31.35 | 15,497 | +0.28(+0.90%) |
Mar 15, 2018 | 31.18 | 31.32 | 30.99 | 31.07 | 18,361 | -0.21(-0.69%) |
Mar 14, 2018 | 31.32 | 31.34 | 31.16 | 31.29 | 10,028 | +0.25(+0.79%) |
Mar 13, 2018 | 31.56 | 31.59 | 31.04 | 31.04 | 33,269 | -0.43(-1.37%) |
Mar 12, 2018 | 31.42 | 31.59 | 31.38 | 31.47 | 22,575 | +0.08(+0.26%) |
Mar 09, 2018 | 31.21 | 31.44 | 31.14 | 31.39 | 22,311 | +0.26(+0.84%) |
Mar 08, 2018 | 31.16 | 31.24 | 31.05 | 31.13 | 7,742 | +0.05(+0.16%) |
Mar 07, 2018 | 30.84 | 31.08 | 35,381 | -0.17(-0.54%) | ||
Mar 06, 2018 | 31.31 | 31.31 | 30.98 | 31.25 | 55,565 | +0.07(+0.22%) |
Mar 05, 2018 | 30.73 | 31.18 | 30.73 | 31.18 | 11,890 | +0.19(+0.61%) |
Mar 02, 2018 | 30.64 | 31.02 | 30.53 | 30.99 | 32,749 | +0.09(+0.29%) |