Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.15 | 31.30 | 30.94 | 31.08 | 258,379 | -0.06(-0.19%) |
May 30, 2018 | 30.41 | 31.18 | 30.40 | 31.14 | 411,481 | +0.15(+0.50%) |
May 29, 2018 | 30.70 | 31.02 | 30.70 | 30.99 | 307,429 | -0.64(-2.03%) |
May 25, 2018 | 31.63 | 31.63 | 31.63 | 0 | -0.47(-1.46%) | |
May 24, 2018 | 32.25 | 32.51 | 31.98 | 32.10 | 279,168 | +0.22(+0.70%) |
May 23, 2018 | 31.91 | 32.02 | 31.38 | 31.88 | 192,581 | -0.55(-1.69%) |
May 22, 2018 | 32.67 | 32.85 | 32.38 | 32.42 | 269,679 | +0.02(+0.05%) |
May 21, 2018 | 32.24 | 32.47 | 32.14 | 32.41 | 159,458 | +0.03(+0.11%) |
May 18, 2018 | 32.25 | 32.47 | 32.22 | 32.37 | 141,653 | -0.03(-0.11%) |
May 17, 2018 | 32.64 | 32.71 | 32.24 | 32.41 | 130,792 | +0.20(+0.64%) |
May 16, 2018 | 32.24 | 32.28 | 32.06 | 32.20 | 130,017 | +0.05(+0.16%) |
May 15, 2018 | 32.02 | 32.32 | 31.93 | 32.15 | 192,464 | +0.15(+0.48%) |
May 14, 2018 | 31.76 | 32.05 | 31.74 | 32.00 | 122,251 | +0.32(+1.03%) |
May 11, 2018 | 31.70 | 31.89 | 31.65 | 31.67 | 176,581 | +0.06(+0.19%) |
May 10, 2018 | 31.65 | 31.74 | 31.33 | 31.61 | 224,083 | +0.88(+2.86%) |
May 09, 2018 | 30.34 | 30.78 | 30.33 | 30.73 | 225,558 | +0.31(+1.01%) |
May 08, 2018 | 30.40 | 30.45 | 29.87 | 30.42 | 108,914 | -0.17(-0.56%) |
May 07, 2018 | 30.75 | 30.81 | 30.51 | 30.59 | 167,584 | +0.17(+0.56%) |
May 04, 2018 | 30.02 | 30.56 | 30.02 | 30.42 | 85,775 | +0.16(+0.54%) |
May 03, 2018 | 30.22 | 30.33 | 29.89 | 30.26 | 169,335 | -0.03(-0.11%) |
May 02, 2018 | 30.37 | 30.57 | 30.25 | 30.30 | 145,685 | +0.25(+0.82%) |
May 01, 2018 | 30.22 | 30.22 | 29.67 | 30.05 | 151,639 | -0.31(-1.01%) |
Apr 30, 2018 | 30.85 | 30.88 | 30.36 | 30.36 | 217,811 | +0.14(+0.45%) |
Apr 27, 2018 | 30.42 | 30.42 | 30.12 | 30.22 | 122,498 | -0.15(-0.51%) |
Apr 26, 2018 | 30.63 | 30.73 | 30.22 | 30.37 | 269,144 | +0.73(+2.48%) |
Apr 25, 2018 | 29.62 | 29.73 | 29.34 | 29.64 | 284,167 | -0.35(-1.17%) |
Apr 24, 2018 | 29.96 | 30.18 | 29.77 | 29.99 | 284,969 | -0.26(-0.85%) |
Apr 23, 2018 | 30.31 | 30.47 | 30.19 | 30.24 | 452,579 | -0.36(-1.17%) |
Apr 20, 2018 | 30.39 | 30.84 | 30.22 | 30.60 | 310,191 | -0.77(-2.45%) |
Apr 19, 2018 | 31.50 | 31.65 | 31.23 | 31.37 | 271,378 | -0.13(-0.41%) |
Apr 18, 2018 | 31.26 | 31.77 | 31.21 | 31.50 | 337,692 | +0.79(+2.59%) |
Apr 17, 2018 | 30.44 | 30.79 | 30.36 | 30.71 | 161,865 | +0.56(+1.84%) |
Apr 16, 2018 | 30.36 | 30.38 | 30.05 | 30.15 | 159,661 | -0.43(-1.40%) |
Apr 13, 2018 | 30.34 | 30.65 | 30.30 | 30.58 | 148,082 | +0.24(+0.79%) |
Apr 12, 2018 | 30.55 | 30.59 | 30.23 | 30.34 | 131,730 | -0.03(-0.08%) |
Apr 11, 2018 | 30.02 | 30.38 | 30.02 | 30.36 | 281,384 | +0.01(+0.03%) |
Apr 10, 2018 | 29.72 | 30.51 | 29.65 | 30.36 | 324,426 | +0.67(+2.27%) |
Apr 09, 2018 | 29.68 | 29.94 | 29.44 | 29.68 | 283,082 | +0.09(+0.29%) |
Apr 06, 2018 | 29.65 | 30.01 | 29.48 | 29.60 | 383,335 | +0.41(+1.41%) |
Apr 05, 2018 | 29.03 | 29.42 | 29.00 | 29.19 | 253,452 | +0.62(+2.18%) |
Apr 04, 2018 | 27.84 | 28.60 | 27.83 | 28.56 | 276,541 | -0.29(-1.01%) |
Apr 03, 2018 | 28.82 | 29.00 | 28.55 | 28.85 | 276,393 | +0.26(+0.93%) |
Apr 02, 2018 | 29.03 | 29.04 | 28.33 | 28.59 | 132,510 | -0.49(-1.68%) |
Mar 29, 2018 | 29.07 | 29.07 | 29.07 | 0 | +0.86(+3.06%) | |
Mar 28, 2018 | 28.32 | 28.42 | 28.08 | 28.21 | 171,536 | -0.33(-1.17%) |
Mar 27, 2018 | 28.77 | 28.95 | 28.50 | 28.54 | 162,969 | -0.09(-0.30%) |
Mar 26, 2018 | 28.21 | 28.64 | 28.09 | 28.63 | 312,537 | +0.05(+0.18%) |
Mar 23, 2018 | 28.79 | 28.95 | 28.55 | 28.58 | 201,107 | -0.14(-0.48%) |
Mar 22, 2018 | 29.32 | 29.43 | 28.70 | 28.72 | 281,695 | -0.87(-2.95%) |
Mar 21, 2018 | 28.72 | 29.70 | 28.66 | 29.59 | 328,241 | +0.86(+3.00%) |
Mar 20, 2018 | 28.61 | 28.89 | 28.61 | 28.72 | 207,549 | +0.23(+0.81%) |
Mar 19, 2018 | 28.61 | 28.72 | 28.28 | 28.49 | 148,543 | -0.30(-1.04%) |
Mar 16, 2018 | 28.84 | 29.19 | 28.73 | 28.79 | 363,717 | +0.14(+0.48%) |
Mar 15, 2018 | 28.93 | 28.97 | 28.51 | 28.66 | 182,123 | -0.23(-0.79%) |
Mar 14, 2018 | 29.12 | 29.20 | 28.86 | 28.88 | 332,873 | -0.39(-1.33%) |
Mar 13, 2018 | 29.57 | 29.73 | 29.22 | 29.27 | 239,156 | -0.92(-3.05%) |
Mar 12, 2018 | 30.15 | 30.28 | 29.99 | 30.19 | 278,483 | +0.36(+1.22%) |
Mar 09, 2018 | 29.68 | 29.85 | 29.52 | 29.83 | 360,958 | +0.63(+2.17%) |
Mar 08, 2018 | 29.34 | 29.47 | 28.91 | 29.20 | 495,161 | +0.04(+0.14%) |
Mar 07, 2018 | 28.99 | 29.15 | 401,190 | +0.02(+0.06%) | ||
Mar 06, 2018 | 29.54 | 29.55 | 28.98 | 29.14 | 338,595 | +0.44(+1.53%) |
Mar 05, 2018 | 28.28 | 28.78 | 28.28 | 28.70 | 202,666 | +0.14(+0.50%) |
Mar 02, 2018 | 28.27 | 28.59 | 28.04 | 28.55 | 245,171 | +0.03(+0.12%) |