Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.20 | 30.20 | 30.20 | 30.20 | 513 | -0.04(-0.13%) |
May 30, 2018 | 30.19 | 30.24 | 30.19 | 30.24 | 1,392 | +0.10(+0.33%) |
May 29, 2018 | 30.64 | 30.64 | 30.14 | 30.14 | 921 | -1.50(-4.74%) |
May 25, 2018 | 31.64 | 31.64 | 31.64 | 0 | -0.28(-0.88%) | |
May 24, 2018 | 31.87 | 31.92 | 31.49 | 31.92 | 474 | +0.75(+2.41%) |
May 23, 2018 | 31.12 | 31.17 | 29.49 | 31.17 | 1,187 | +0.17(+0.55%) |
May 22, 2018 | 30.12 | 31.00 | 30.12 | 31.00 | 1,920 | +0.51(+1.67%) |
May 21, 2018 | 30.99 | 30.99 | 30.49 | 30.49 | 834 | -1.82(-5.63%) |
May 17, 2018 | 32.31 | 32.31 | 32.31 | 221 | -0.53(-1.61%) | |
May 16, 2018 | 32.79 | 32.84 | 32.79 | 32.84 | 457 | +0.09(+0.27%) |
May 15, 2018 | 32.64 | 32.77 | 32.25 | 32.75 | 974 | +1.30(+4.13%) |
May 14, 2018 | 31.45 | 31.45 | 31.45 | 31.45 | 628 | -0.05(-0.16%) |
May 10, 2018 | 31.50 | 31.50 | 31.50 | 137 | +1.71(+5.74%) | |
May 08, 2018 | 29.79 | 29.79 | 29.79 | 122 | -0.76(-2.49%) | |
May 07, 2018 | 30.55 | 30.55 | 30.55 | 30.55 | 819 | -0.42(-1.36%) |
May 04, 2018 | 30.97 | 30.97 | 30.97 | 30.97 | 254 | +0.19(+0.62%) |
May 02, 2018 | 30.78 | 30.78 | 30.78 | 270 | +0.78(+2.60%) | |
May 01, 2018 | 29.70 | 30.00 | 29.70 | 30.00 | 1,973 | +0.00(+0.00%) |
Apr 30, 2018 | 29.95 | 30.00 | 29.95 | 30.00 | 576 | +0.01(+0.03%) |
Apr 27, 2018 | 29.45 | 29.99 | 29.45 | 29.99 | 297 | +0.71(+2.42%) |
Apr 26, 2018 | 31.25 | 31.25 | 29.28 | 29.28 | 566 | -0.48(-1.61%) |
Apr 25, 2018 | 31.11 | 31.11 | 29.76 | 29.76 | 1,736 | -1.85(-5.85%) |
Apr 24, 2018 | 31.61 | 31.61 | 31.61 | 31.61 | 271 | +1.73(+5.79%) |
Apr 23, 2018 | 29.88 | 29.88 | 29.88 | 29.88 | 370 | -0.03(-0.10%) |
Apr 20, 2018 | 29.41 | 29.91 | 29.41 | 29.91 | 619 | -0.94(-3.05%) |
Apr 19, 2018 | 31.35 | 31.35 | 30.85 | 30.85 | 649 | +0.56(+1.85%) |
Apr 18, 2018 | 30.29 | 30.29 | 30.29 | 30.29 | 355 | +0.16(+0.53%) |
Apr 17, 2018 | 30.14 | 30.14 | 30.13 | 30.13 | 1,797 | -0.12(-0.40%) |
Apr 16, 2018 | 30.30 | 30.30 | 30.25 | 30.25 | 335 | -1.52(-4.80%) |
Apr 13, 2018 | 31.13 | 31.86 | 31.13 | 31.77 | 1,401 | +0.43(+1.38%) |
Apr 11, 2018 | 31.34 | 31.34 | 31.34 | 113 | -1.34(-4.10%) | |
Apr 10, 2018 | 32.73 | 32.73 | 32.68 | 32.68 | 904 | +2.30(+7.57%) |
Apr 06, 2018 | 30.38 | 30.38 | 30.38 | 199 | -0.12(-0.39%) | |
Apr 05, 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 574 | +0.60(+2.01%) |
Apr 04, 2018 | 28.14 | 30.40 | 28.14 | 29.90 | 1,509 | -0.70(-2.29%) |
Apr 03, 2018 | 31.25 | 31.25 | 30.60 | 30.60 | 814 | -0.90(-2.86%) |
Apr 02, 2018 | 31.85 | 31.85 | 30.50 | 31.50 | 1,223 | +0.28(+0.90%) |
Mar 29, 2018 | 31.22 | 31.22 | 31.22 | 0 | -1.86(-5.62%) | |
Mar 28, 2018 | 33.00 | 33.08 | 33.00 | 33.08 | 417 | +2.49(+8.14%) |
Mar 27, 2018 | 32.75 | 32.87 | 30.59 | 30.59 | 1,546 | -0.61(-1.96%) |
Mar 26, 2018 | 31.20 | 31.20 | 31.20 | 31.20 | 380 | +0.78(+2.56%) |
Mar 23, 2018 | 30.42 | 30.42 | 30.42 | 30.42 | 425 | -0.59(-1.90%) |
Mar 21, 2018 | 31.01 | 31.01 | 31.01 | 291 | +0.75(+2.48%) | |
Mar 20, 2018 | 29.00 | 30.26 | 29.00 | 30.26 | 843 | +0.18(+0.60%) |
Mar 19, 2018 | 29.95 | 30.08 | 29.85 | 30.08 | 2,783 | -1.43(-4.54%) |
Mar 16, 2018 | 29.52 | 31.51 | 29.52 | 31.51 | 580 | +2.22(+7.58%) |
Mar 15, 2018 | 30.00 | 30.00 | 29.29 | 29.29 | 334 | -1.92(-6.15%) |
Mar 14, 2018 | 31.14 | 31.21 | 31.14 | 31.21 | 386 | +1.29(+4.31%) |
Mar 13, 2018 | 30.49 | 30.49 | 29.92 | 29.92 | 767 | -1.12(-3.61%) |
Mar 12, 2018 | 31.54 | 31.54 | 30.50 | 31.04 | 1,262 | -0.23(-0.74%) |
Mar 09, 2018 | 31.27 | 31.27 | 31.27 | 31.27 | 312 | +1.32(+4.41%) |
Mar 08, 2018 | 30.38 | 30.38 | 28.53 | 29.95 | 2,103 | -0.14(-0.47%) |
Mar 07, 2018 | 30.09 | 30.09 | 30.09 | 30.09 | 855 | -0.63(-2.05%) |
Mar 06, 2018 | 30.72 | 30.72 | 30.72 | 30.72 | 210 | +2.15(+7.53%) |
Mar 05, 2018 | 29.62 | 29.62 | 28.52 | 28.57 | 986 | -0.93(-3.15%) |
Mar 02, 2018 | 27.54 | 29.50 | 27.54 | 29.50 | 1,903 | -0.48(-1.60%) |