Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.99 | 30.99 | 30.79 | 30.90 | 144,688 | -0.08(-0.27%) |
May 30, 2018 | 30.72 | 31.06 | 30.70 | 30.98 | 277,476 | +0.26(+0.85%) |
May 29, 2018 | 30.98 | 31.05 | 30.61 | 30.72 | 230,619 | -0.33(-1.05%) |
May 25, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.12(+0.39%) | |
May 24, 2018 | 31.46 | 31.61 | 30.72 | 30.93 | 546,393 | -0.85(-2.66%) |
May 23, 2018 | 31.77 | 31.89 | 31.61 | 31.77 | 342,549 | -0.11(-0.35%) |
May 22, 2018 | 32.37 | 32.39 | 31.87 | 31.89 | 440,046 | -0.47(-1.47%) |
May 21, 2018 | 32.25 | 32.47 | 32.25 | 32.36 | 309,016 | +0.33(+1.05%) |
May 18, 2018 | 32.21 | 32.27 | 32.03 | 32.03 | 200,663 | -0.33(-1.01%) |
May 17, 2018 | 32.00 | 32.54 | 32.00 | 32.35 | 478,974 | +0.48(+1.52%) |
May 16, 2018 | 31.55 | 31.90 | 31.49 | 31.87 | 220,464 | +0.32(+1.00%) |
May 15, 2018 | 31.39 | 31.61 | 31.12 | 31.55 | 591,599 | -0.19(-0.59%) |
May 14, 2018 | 31.87 | 32.15 | 31.73 | 31.74 | 295,374 | +0.07(+0.21%) |
May 11, 2018 | 31.58 | 31.80 | 31.58 | 31.67 | 327,707 | +0.10(+0.32%) |
May 10, 2018 | 31.41 | 31.60 | 31.17 | 31.57 | 325,621 | +0.18(+0.56%) |
May 09, 2018 | 31.27 | 31.47 | 31.18 | 31.39 | 287,245 | +0.08(+0.27%) |
May 08, 2018 | 31.14 | 31.37 | 31.13 | 31.31 | 213,617 | -0.07(-0.24%) |
May 07, 2018 | 31.31 | 31.53 | 31.23 | 31.38 | 280,653 | +0.16(+0.51%) |
May 04, 2018 | 30.65 | 31.38 | 30.65 | 31.23 | 243,864 | +0.39(+1.27%) |
May 03, 2018 | 30.74 | 30.99 | 30.45 | 30.84 | 226,295 | +0.17(+0.55%) |
May 02, 2018 | 30.68 | 30.99 | 30.64 | 30.67 | 186,226 | -0.10(-0.33%) |
May 01, 2018 | 30.59 | 30.78 | 30.38 | 30.77 | 144,232 | +0.05(+0.15%) |
Apr 30, 2018 | 30.82 | 31.10 | 30.72 | 30.72 | 309,443 | -0.11(-0.36%) |
Apr 27, 2018 | 30.69 | 30.91 | 30.63 | 30.84 | 288,319 | +0.16(+0.52%) |
Apr 26, 2018 | 30.63 | 30.77 | 30.46 | 30.68 | 202,676 | +0.24(+0.79%) |
Apr 25, 2018 | 30.45 | 30.59 | 30.28 | 30.44 | 278,395 | -0.31(-1.00%) |
Apr 24, 2018 | 31.14 | 31.25 | 30.43 | 30.74 | 362,466 | -0.37(-1.19%) |
Apr 23, 2018 | 31.19 | 31.32 | 31.02 | 31.11 | 330,977 | -0.24(-0.77%) |
Apr 20, 2018 | 31.42 | 31.53 | 31.27 | 31.36 | 229,060 | -0.20(-0.62%) |
Apr 19, 2018 | 31.63 | 31.74 | 31.33 | 31.55 | 190,561 | +0.07(+0.24%) |
Apr 18, 2018 | 31.29 | 31.60 | 31.18 | 31.48 | 384,567 | +0.41(+1.32%) |
Apr 17, 2018 | 31.16 | 31.27 | 30.96 | 31.07 | 404,085 | +0.04(+0.12%) |
Apr 16, 2018 | 31.08 | 31.10 | 30.84 | 31.03 | 340,108 | -0.03(-0.09%) |
Apr 13, 2018 | 31.25 | 31.31 | 30.92 | 31.06 | 244,284 | +0.12(+0.39%) |
Apr 12, 2018 | 30.83 | 31.08 | 30.73 | 30.94 | 550,272 | +0.23(+0.76%) |
Apr 11, 2018 | 30.58 | 30.80 | 30.35 | 30.71 | 246,537 | -0.07(-0.24%) |
Apr 10, 2018 | 30.56 | 30.95 | 30.56 | 30.78 | 323,529 | +0.48(+1.60%) |
Apr 09, 2018 | 30.51 | 30.67 | 30.29 | 30.30 | 313,464 | -0.10(-0.34%) |
Apr 06, 2018 | 30.65 | 30.96 | 30.23 | 30.40 | 226,816 | -0.44(-1.42%) |
Apr 05, 2018 | 30.22 | 30.94 | 30.21 | 30.84 | 614,204 | +0.59(+1.94%) |
Apr 04, 2018 | 29.36 | 30.25 | 29.28 | 30.25 | 739,271 | +0.11(+0.37%) |
Apr 03, 2018 | 29.92 | 30.19 | 29.67 | 30.14 | 515,037 | +0.22(+0.75%) |
Apr 02, 2018 | 30.59 | 30.63 | 29.68 | 29.92 | 424,668 | -0.74(-2.43%) |
Mar 29, 2018 | 30.66 | 30.66 | 30.66 | 0 | +0.41(+1.35%) | |
Mar 28, 2018 | 30.51 | 30.63 | 30.04 | 30.25 | 912,991 | -0.69(-2.22%) |
Mar 27, 2018 | 31.57 | 31.58 | 30.74 | 30.94 | 292,620 | -0.40(-1.28%) |
Mar 26, 2018 | 31.28 | 31.35 | 30.88 | 31.34 | 370,316 | +0.46(+1.51%) |
Mar 23, 2018 | 31.36 | 31.45 | 30.79 | 30.87 | 465,702 | -0.64(-2.04%) |
Mar 22, 2018 | 32.04 | 32.12 | 31.48 | 31.51 | 277,484 | -0.85(-2.61%) |
Mar 21, 2018 | 32.15 | 32.56 | 32.00 | 32.36 | 239,486 | +0.23(+0.72%) |
Mar 20, 2018 | 32.46 | 32.46 | 32.06 | 32.13 | 259,162 | -0.12(-0.37%) |
Mar 19, 2018 | 32.73 | 32.76 | 32.04 | 32.25 | 685,024 | -0.74(-2.25%) |
Mar 16, 2018 | 33.05 | 33.05 | 32.87 | 32.99 | 279,279 | -0.09(-0.28%) |
Mar 15, 2018 | 33.50 | 33.57 | 33.03 | 33.09 | 298,980 | -0.11(-0.34%) |
Mar 14, 2018 | 33.66 | 33.68 | 33.12 | 33.20 | 299,235 | +0.04(+0.11%) |
Mar 13, 2018 | 33.56 | 33.59 | 33.13 | 33.16 | 503,980 | -0.08(-0.25%) |
Mar 12, 2018 | 33.32 | 33.34 | 33.09 | 33.24 | 679,138 | +0.24(+0.73%) |
Mar 09, 2018 | 32.64 | 33.02 | 32.35 | 33.00 | 710,957 | +0.80(+2.48%) |
Mar 08, 2018 | 32.13 | 32.35 | 32.00 | 32.20 | 899,014 | +0.25(+0.79%) |
Mar 07, 2018 | 31.99 | 31.95 | 296,824 | -0.04(-0.12%) | ||
Mar 06, 2018 | 31.84 | 32.12 | 31.75 | 31.99 | 512,130 | +0.74(+2.38%) |
Mar 05, 2018 | 30.85 | 31.31 | 30.71 | 31.25 | 468,741 | -0.01(-0.03%) |
Mar 02, 2018 | 30.89 | 31.26 | 30.36 | 31.25 | 835,326 | +0.07(+0.24%) |