Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.38 | 31.38 | 30.94 | 30.94 | 1,897 | -0.44(-1.41%) |
May 30, 2018 | 31.06 | 31.45 | 31.06 | 31.38 | 8,362 | +0.52(+1.70%) |
May 29, 2018 | 30.81 | 31.00 | 30.73 | 30.85 | 15,657 | -0.12(-0.39%) |
May 25, 2018 | 30.98 | 30.98 | 30.98 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 31.04 | 31.04 | 30.81 | 31.00 | 6,432 | +0.14(+0.44%) |
May 23, 2018 | 30.85 | 30.93 | 30.84 | 30.86 | 4,164 | -0.07(-0.23%) |
May 22, 2018 | 31.30 | 31.32 | 30.93 | 30.93 | 4,741 | -0.29(-0.94%) |
May 21, 2018 | 31.06 | 31.23 | 31.02 | 31.23 | 17,210 | +0.30(+0.95%) |
May 18, 2018 | 30.95 | 30.97 | 30.92 | 30.93 | 3,884 | -0.02(-0.07%) |
May 17, 2018 | 30.81 | 31.00 | 30.81 | 30.95 | 6,288 | +0.15(+0.50%) |
May 16, 2018 | 30.45 | 30.87 | 30.45 | 30.80 | 10,906 | +0.39(+1.27%) |
May 15, 2018 | 30.26 | 30.44 | 30.26 | 30.41 | 9,038 | +0.08(+0.28%) |
May 14, 2018 | 30.60 | 30.60 | 30.33 | 30.33 | 3,972 | -0.22(-0.73%) |
May 11, 2018 | 30.52 | 30.56 | 30.42 | 30.55 | 2,643 | +0.15(+0.48%) |
May 10, 2018 | 30.32 | 30.42 | 30.32 | 30.41 | 1,838 | +0.10(+0.33%) |
May 09, 2018 | 30.19 | 30.34 | 30.06 | 30.31 | 7,325 | +0.14(+0.47%) |
May 08, 2018 | 30.04 | 30.18 | 30.02 | 30.16 | 5,729 | +0.07(+0.24%) |
May 07, 2018 | 29.87 | 30.09 | 29.87 | 30.09 | 4,294 | +0.29(+0.97%) |
May 04, 2018 | 29.48 | 29.96 | 29.46 | 29.80 | 18,619 | +0.30(+1.02%) |
May 03, 2018 | 29.38 | 29.56 | 29.35 | 29.50 | 32,281 | -0.21(-0.71%) |
May 02, 2018 | 29.51 | 29.82 | 29.51 | 29.72 | 102,310 | +0.02(+0.07%) |
May 01, 2018 | 29.41 | 29.69 | 29.26 | 29.69 | 4,623 | +0.07(+0.24%) |
Apr 30, 2018 | 30.02 | 30.02 | 29.62 | 29.62 | 4,687 | -0.29(-0.98%) |
Apr 27, 2018 | 29.96 | 29.99 | 29.89 | 29.92 | 7,473 | -0.00(-0.00%) |
Apr 26, 2018 | 30.19 | 30.19 | 29.79 | 29.92 | 13,774 | -0.05(-0.17%) |
Apr 25, 2018 | 29.85 | 29.99 | 29.82 | 29.97 | 7,936 | +0.22(+0.75%) |
Apr 24, 2018 | 30.05 | 30.07 | 29.62 | 29.74 | 4,681 | -0.14(-0.47%) |
Apr 23, 2018 | 29.84 | 29.99 | 29.78 | 29.88 | 11,975 | +0.10(+0.34%) |
Apr 20, 2018 | 30.01 | 30.01 | 29.78 | 29.78 | 4,245 | -0.27(-0.91%) |
Apr 19, 2018 | 30.10 | 30.13 | 29.95 | 30.06 | 6,585 | -0.20(-0.65%) |
Apr 18, 2018 | 30.30 | 30.36 | 30.25 | 30.25 | 6,007 | +0.11(+0.37%) |
Apr 17, 2018 | 30.19 | 30.21 | 30.09 | 30.14 | 5,528 | +0.17(+0.57%) |
Apr 16, 2018 | 29.69 | 30.07 | 29.69 | 29.97 | 14,645 | +0.33(+1.10%) |
Apr 13, 2018 | 29.71 | 29.71 | 29.62 | 29.65 | 11,368 | -0.02(-0.06%) |
Apr 12, 2018 | 29.75 | 29.78 | 29.65 | 29.66 | 426,831 | +0.02(+0.06%) |
Apr 11, 2018 | 29.61 | 29.68 | 29.61 | 29.65 | 4,893 | -0.09(-0.29%) |
Apr 10, 2018 | 29.55 | 29.79 | 29.49 | 29.73 | 8,790 | +0.47(+1.61%) |
Apr 09, 2018 | 29.39 | 29.58 | 29.26 | 29.26 | 7,137 | -0.15(-0.50%) |
Apr 06, 2018 | 29.83 | 29.85 | 29.26 | 29.41 | 332,453 | -0.41(-1.38%) |
Apr 05, 2018 | 29.77 | 29.85 | 29.57 | 29.82 | 10,195 | +0.21(+0.71%) |
Apr 04, 2018 | 28.80 | 29.61 | 28.80 | 29.61 | 6,396 | +0.44(+1.51%) |
Apr 03, 2018 | 28.93 | 29.17 | 28.93 | 29.17 | 4,587 | +0.47(+1.64%) |
Apr 02, 2018 | 29.39 | 29.39 | 28.56 | 28.69 | 9,814 | -0.75(-2.54%) |
Mar 29, 2018 | 29.44 | 29.44 | 29.44 | 0 | +0.32(+1.10%) | |
Mar 28, 2018 | 28.96 | 29.23 | 28.96 | 29.12 | 4,661 | +0.18(+0.64%) |
Mar 27, 2018 | 29.21 | 29.35 | 28.93 | 28.94 | 7,264 | -0.32(-1.10%) |
Mar 26, 2018 | 29.15 | 29.26 | 28.87 | 29.26 | 18,844 | +0.42(+1.46%) |
Mar 23, 2018 | 29.29 | 29.29 | 28.84 | 28.84 | 6,415 | -0.66(-2.23%) |
Mar 22, 2018 | 29.71 | 29.93 | 29.50 | 29.50 | 6,703 | -0.54(-1.80%) |
Mar 21, 2018 | 29.91 | 30.18 | 29.91 | 30.04 | 25,343 | +0.13(+0.42%) |
Mar 20, 2018 | 30.17 | 30.17 | 29.91 | 29.91 | 9,016 | -0.14(-0.46%) |
Mar 19, 2018 | 30.13 | 30.13 | 29.78 | 30.05 | 8,083 | -0.21(-0.70%) |
Mar 16, 2018 | 30.18 | 30.40 | 30.12 | 30.26 | 8,228 | +0.22(+0.72%) |
Mar 15, 2018 | 30.24 | 30.25 | 30.00 | 30.04 | 10,146 | -0.19(-0.64%) |
Mar 14, 2018 | 30.51 | 30.51 | 30.22 | 30.24 | 6,217 | -0.24(-0.78%) |
Mar 13, 2018 | 30.61 | 30.77 | 30.46 | 30.48 | 13,485 | -0.09(-0.31%) |
Mar 12, 2018 | 30.60 | 30.62 | 30.48 | 30.57 | 7,811 | +0.09(+0.31%) |
Mar 09, 2018 | 30.10 | 30.48 | 30.08 | 30.48 | 11,469 | +0.53(+1.77%) |
Mar 08, 2018 | 30.25 | 30.25 | 29.86 | 29.95 | 10,469 | -0.21(-0.71%) |
Mar 07, 2018 | 30.19 | 29.96 | 30.16 | 5,802 | +0.20(+0.65%) | |
Mar 06, 2018 | 29.68 | 29.96 | 29.54 | 29.96 | 5,139 | +0.38(+1.30%) |
Mar 05, 2018 | 29.31 | 29.69 | 29.31 | 29.58 | 9,994 | +0.12(+0.41%) |
Mar 02, 2018 | 28.93 | 29.46 | 28.93 | 29.46 | 97,483 | +0.38(+1.29%) |