Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.87 | 30.87 | 30.75 | 30.75 | 3,675 | -0.29(-0.92%) |
May 30, 2018 | 31.04 | 31.04 | 31.04 | 31.04 | 547 | +0.35(+1.15%) |
May 29, 2018 | 30.69 | 30.69 | 30.69 | 30.69 | 1,270 | -0.25(-0.81%) |
May 25, 2018 | 30.94 | 30.94 | 30.94 | 0 | -0.03(-0.10%) | |
May 24, 2018 | 30.74 | 30.97 | 30.71 | 30.97 | 11,480 | +0.17(+0.56%) |
May 23, 2018 | 30.64 | 30.80 | 30.64 | 30.80 | 1,132 | -0.06(-0.20%) |
May 22, 2018 | 30.89 | 30.92 | 30.84 | 30.86 | 2,204 | -0.07(-0.23%) |
May 21, 2018 | 30.96 | 30.96 | 30.91 | 30.93 | 3,255 | +0.16(+0.52%) |
May 18, 2018 | 30.60 | 30.78 | 30.60 | 30.77 | 2,099 | +0.08(+0.26%) |
May 17, 2018 | 30.72 | 30.72 | 30.68 | 30.69 | 1,115 | -0.03(-0.10%) |
May 16, 2018 | 30.60 | 30.72 | 30.60 | 30.72 | 11,589 | +0.21(+0.70%) |
May 15, 2018 | 30.50 | 30.58 | 30.50 | 30.51 | 2,690 | -0.20(-0.66%) |
May 14, 2018 | 30.86 | 30.87 | 30.68 | 30.71 | 8,815 | -0.07(-0.23%) |
May 11, 2018 | 30.78 | 30.85 | 30.72 | 30.78 | 4,639 | +0.13(+0.42%) |
May 10, 2018 | 30.65 | 30.65 | 30.65 | 30.65 | 526 | +0.23(+0.76%) |
May 09, 2018 | 30.44 | 30.47 | 30.42 | 30.42 | 3,057 | +0.17(+0.56%) |
May 08, 2018 | 30.14 | 30.31 | 30.14 | 30.25 | 9,691 | +0.24(+0.80%) |
May 07, 2018 | 30.03 | 30.03 | 29.95 | 30.01 | 1,290 | +0.03(+0.10%) |
May 04, 2018 | 29.50 | 29.98 | 29.45 | 29.98 | 546 | +0.35(+1.18%) |
May 03, 2018 | 29.80 | 29.80 | 29.51 | 29.63 | 1,630 | -0.17(-0.57%) |
May 02, 2018 | 29.75 | 29.80 | 29.69 | 29.80 | 4,284 | +0.13(+0.44%) |
May 01, 2018 | 29.38 | 29.67 | 29.38 | 29.67 | 3,206 | -0.13(-0.44%) |
Apr 30, 2018 | 29.83 | 29.83 | 29.74 | 29.80 | 3,006 | -0.13(-0.43%) |
Apr 27, 2018 | 29.84 | 29.95 | 29.84 | 29.93 | 840 | +0.08(+0.27%) |
Apr 26, 2018 | 29.81 | 29.90 | 29.74 | 29.85 | 2,304 | +0.28(+0.95%) |
Apr 25, 2018 | 29.38 | 29.57 | 29.38 | 29.57 | 3,687 | +0.19(+0.65%) |
Apr 24, 2018 | 29.80 | 29.80 | 29.38 | 29.38 | 780 | -0.44(-1.48%) |
Apr 23, 2018 | 29.83 | 29.89 | 29.82 | 29.82 | 1,013 | +0.11(+0.39%) |
Apr 20, 2018 | 29.80 | 29.86 | 29.70 | 29.70 | 3,463 | -0.25(-0.85%) |
Apr 19, 2018 | 30.25 | 30.25 | 29.89 | 29.96 | 930 | -0.46(-1.51%) |
Apr 18, 2018 | 30.33 | 30.43 | 30.26 | 30.42 | 1,334 | +0.11(+0.36%) |
Apr 17, 2018 | 30.11 | 30.31 | 30.11 | 30.31 | 571 | +0.46(+1.54%) |
Apr 16, 2018 | 29.85 | 29.85 | 29.85 | 29.85 | 442 | +0.27(+0.90%) |
Apr 13, 2018 | 29.73 | 29.73 | 29.58 | 29.58 | 913 | -0.21(-0.70%) |
Apr 12, 2018 | 29.81 | 29.88 | 29.75 | 29.79 | 3,675 | +0.25(+0.85%) |
Apr 11, 2018 | 29.63 | 29.66 | 29.54 | 29.54 | 2,676 | -0.21(-0.71%) |
Apr 10, 2018 | 29.69 | 29.75 | 29.53 | 29.75 | 1,114 | +0.48(+1.64%) |
Apr 09, 2018 | 29.20 | 29.56 | 29.20 | 29.27 | 4,068 | +0.19(+0.66%) |
Apr 06, 2018 | 29.55 | 29.55 | 29.08 | 29.08 | 777 | -0.62(-2.08%) |
Apr 05, 2018 | 29.72 | 29.72 | 29.70 | 29.70 | 1,004 | +0.48(+1.63%) |
Apr 04, 2018 | 28.89 | 29.22 | 28.89 | 29.22 | 1,539 | +0.01(+0.04%) |
Apr 03, 2018 | 29.13 | 29.21 | 29.01 | 29.21 | 3,085 | +0.48(+1.66%) |
Apr 02, 2018 | 29.32 | 29.32 | 28.73 | 28.73 | 13,953 | -0.86(-2.89%) |
Mar 29, 2018 | 29.59 | 29.59 | 29.59 | 0 | +0.52(+1.79%) | |
Mar 28, 2018 | 29.38 | 29.38 | 29.04 | 29.07 | 1,199 | -0.50(-1.71%) |
Mar 27, 2018 | 29.77 | 29.77 | 29.57 | 29.57 | 3,464 | -0.26(-0.87%) |
Mar 26, 2018 | 29.73 | 29.83 | 29.73 | 29.83 | 3,861 | +0.61(+2.09%) |
Mar 23, 2018 | 29.61 | 29.61 | 29.21 | 29.22 | 11,959 | -0.52(-1.76%) |
Mar 22, 2018 | 30.07 | 30.15 | 29.74 | 29.74 | 4,213 | -0.80(-2.61%) |
Mar 21, 2018 | 30.49 | 30.61 | 30.49 | 30.54 | 5,070 | +0.11(+0.34%) |
Mar 20, 2018 | 30.50 | 30.50 | 30.43 | 30.43 | 3,812 | +0.09(+0.31%) |
Mar 19, 2018 | 30.81 | 30.81 | 30.19 | 30.34 | 5,246 | -0.39(-1.27%) |
Mar 16, 2018 | 30.66 | 30.73 | 30.66 | 30.73 | 909 | +0.09(+0.31%) |
Mar 15, 2018 | 30.68 | 30.68 | 30.64 | 30.64 | 2,444 | +0.01(+0.02%) |
Mar 14, 2018 | 30.78 | 30.78 | 30.70 | 30.63 | 13,683 | -0.20(-0.66%) |
Mar 13, 2018 | 31.14 | 31.14 | 30.83 | 30.83 | 4,894 | -0.24(-0.76%) |
Mar 12, 2018 | 31.05 | 31.07 | 31.03 | 31.07 | 6,102 | +0.03(+0.10%) |
Mar 09, 2018 | 30.86 | 31.04 | 30.86 | 31.04 | 5,011 | +0.55(+1.80%) |
Mar 08, 2018 | 30.48 | 30.49 | 30.48 | 30.49 | 1,973 | +0.08(+0.26%) |
Mar 07, 2018 | 30.25 | 30.41 | 30.25 | 30.41 | 5,111 | +0.13(+0.42%) |
Mar 06, 2018 | 30.28 | 30.28 | 30.28 | 30.28 | 247 | +0.22(+0.74%) |
Mar 05, 2018 | 29.58 | 30.07 | 29.58 | 30.06 | 9,032 | +0.64(+2.18%) |
Mar 02, 2018 | 29.07 | 29.42 | 29.07 | 29.42 | 13,201 | -0.07(-0.24%) |