Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.19 | 30.47 | 30.00 | 30.39 | 5,820 | +0.17(+0.56%) |
May 30, 2018 | 29.91 | 30.22 | 29.59 | 30.22 | 3,086 | +0.62(+2.09%) |
May 29, 2018 | 28.96 | 29.97 | 28.92 | 29.60 | 17,709 | -0.39(-1.30%) |
May 25, 2018 | 29.99 | 29.99 | 29.99 | 0 | -0.02(-0.07%) | |
May 24, 2018 | 30.07 | 30.25 | 29.84 | 30.01 | 3,144 | -0.22(-0.74%) |
May 23, 2018 | 29.75 | 30.23 | 29.61 | 30.23 | 3,318 | +0.20(+0.68%) |
May 22, 2018 | 29.95 | 30.25 | 29.95 | 30.03 | 24,659 | +0.08(+0.27%) |
May 21, 2018 | 30.41 | 30.43 | 29.80 | 29.95 | 18,127 | +0.21(+0.71%) |
May 18, 2018 | 30.13 | 30.23 | 29.74 | 29.74 | 3,688 | -0.45(-1.50%) |
May 17, 2018 | 30.20 | 30.38 | 29.97 | 30.19 | 7,019 | -0.05(-0.16%) |
May 16, 2018 | 30.20 | 30.26 | 30.16 | 30.24 | 5,127 | +0.29(+0.97%) |
May 15, 2018 | 30.05 | 30.05 | 29.64 | 29.95 | 7,096 | -0.63(-2.06%) |
May 14, 2018 | 30.26 | 30.60 | 30.19 | 30.58 | 9,465 | +0.38(+1.26%) |
May 11, 2018 | 30.27 | 30.32 | 30.00 | 30.20 | 13,054 | -0.21(-0.69%) |
May 10, 2018 | 29.98 | 30.63 | 29.98 | 30.41 | 18,615 | +0.65(+2.18%) |
May 09, 2018 | 29.50 | 29.86 | 29.36 | 29.76 | 15,502 | -0.24(-0.80%) |
May 08, 2018 | 29.96 | 30.00 | 29.68 | 30.00 | 9,073 | +0.36(+1.21%) |
May 07, 2018 | 29.04 | 29.64 | 28.94 | 29.64 | 3,925 | +0.43(+1.47%) |
May 04, 2018 | 29.07 | 29.21 | 28.85 | 29.21 | 12,560 | +0.17(+0.57%) |
May 03, 2018 | 29.24 | 29.28 | 28.60 | 29.04 | 15,957 | -0.00(-0.00%) |
May 02, 2018 | 29.20 | 29.37 | 28.93 | 29.05 | 6,119 | -0.33(-1.14%) |
May 01, 2018 | 29.06 | 29.55 | 28.80 | 29.38 | 24,624 | +0.21(+0.73%) |
Apr 30, 2018 | 29.25 | 29.31 | 29.09 | 29.17 | 2,520 | +0.43(+1.49%) |
Apr 27, 2018 | 29.00 | 29.00 | 28.57 | 28.74 | 7,303 | +0.13(+0.46%) |
Apr 26, 2018 | 28.23 | 28.64 | 28.12 | 28.61 | 17,001 | +0.18(+0.63%) |
Apr 25, 2018 | 28.65 | 28.68 | 28.03 | 28.43 | 9,568 | -0.38(-1.32%) |
Apr 24, 2018 | 29.56 | 29.65 | 28.75 | 28.81 | 7,028 | -0.29(-1.01%) |
Apr 23, 2018 | 29.21 | 29.35 | 29.00 | 29.10 | 5,512 | -0.17(-0.57%) |
Apr 20, 2018 | 29.54 | 29.54 | 29.12 | 29.27 | 7,260 | -0.41(-1.38%) |
Apr 19, 2018 | 29.76 | 29.76 | 29.45 | 29.68 | 5,046 | +0.01(+0.02%) |
Apr 18, 2018 | 30.06 | 30.06 | 29.52 | 29.67 | 4,304 | -0.29(-0.96%) |
Apr 17, 2018 | 29.79 | 29.96 | 29.51 | 29.96 | 20,199 | +0.37(+1.25%) |
Apr 16, 2018 | 29.46 | 29.73 | 29.29 | 29.59 | 11,299 | +0.09(+0.31%) |
Apr 13, 2018 | 30.18 | 30.18 | 29.50 | 29.50 | 4,316 | -0.86(-2.83%) |
Apr 12, 2018 | 30.20 | 30.46 | 30.16 | 30.36 | 13,628 | -0.07(-0.23%) |
Apr 11, 2018 | 30.60 | 30.69 | 30.43 | 30.43 | 3,425 | -0.33(-1.07%) |
Apr 10, 2018 | 30.73 | 30.77 | 30.21 | 30.76 | 10,354 | +0.80(+2.65%) |
Apr 09, 2018 | 29.85 | 30.37 | 29.61 | 29.96 | 11,687 | +0.72(+2.47%) |
Apr 06, 2018 | 29.62 | 29.97 | 29.24 | 29.24 | 1,969 | -0.72(-2.39%) |
Apr 05, 2018 | 30.30 | 30.30 | 29.89 | 29.96 | 8,651 | +0.03(+0.09%) |
Apr 04, 2018 | 29.04 | 29.93 | 29.00 | 29.93 | 6,605 | +0.13(+0.45%) |
Apr 03, 2018 | 29.95 | 30.10 | 29.62 | 29.80 | 17,410 | +0.21(+0.71%) |
Apr 02, 2018 | 30.09 | 30.49 | 29.30 | 29.59 | 13,306 | -0.88(-2.88%) |
Mar 29, 2018 | 30.47 | 30.47 | 30.47 | 0 | +0.79(+2.65%) | |
Mar 28, 2018 | 29.93 | 30.18 | 29.40 | 29.68 | 17,409 | -0.59(-1.95%) |
Mar 27, 2018 | 31.96 | 31.96 | 30.20 | 30.27 | 16,805 | -1.29(-4.10%) |
Mar 26, 2018 | 31.40 | 31.56 | 30.82 | 31.56 | 18,432 | +1.14(+3.76%) |
Mar 23, 2018 | 31.00 | 31.05 | 30.41 | 30.42 | 30,354 | -0.67(-2.16%) |
Mar 22, 2018 | 31.97 | 32.23 | 31.06 | 31.09 | 43,072 | -1.77(-5.39%) |
Mar 21, 2018 | 32.95 | 33.14 | 32.77 | 32.86 | 7,471 | -0.35(-1.04%) |
Mar 20, 2018 | 32.89 | 33.30 | 32.89 | 33.21 | 11,478 | +0.63(+1.92%) |
Mar 19, 2018 | 32.97 | 32.97 | 32.36 | 32.58 | 13,241 | -0.44(-1.33%) |
Mar 16, 2018 | 32.90 | 33.03 | 32.76 | 33.02 | 16,662 | +0.07(+0.21%) |
Mar 15, 2018 | 32.99 | 33.18 | 32.81 | 32.95 | 8,970 | +0.03(+0.08%) |
Mar 14, 2018 | 32.68 | 33.03 | 32.57 | 32.92 | 12,801 | +0.49(+1.52%) |
Mar 13, 2018 | 33.06 | 33.17 | 32.38 | 32.43 | 11,942 | -0.48(-1.46%) |
Mar 12, 2018 | 33.19 | 33.30 | 32.80 | 32.91 | 16,677 | -0.28(-0.84%) |
Mar 09, 2018 | 32.80 | 33.19 | 32.77 | 33.19 | 9,665 | +0.61(+1.87%) |
Mar 08, 2018 | 32.55 | 32.81 | 32.30 | 32.58 | 10,022 | +0.58(+1.81%) |
Mar 07, 2018 | 31.74 | 32.01 | 31.74 | 32.00 | 10,278 | -0.18(-0.56%) |
Mar 06, 2018 | 32.66 | 32.66 | 31.86 | 32.18 | 9,398 | +0.43(+1.35%) |
Mar 05, 2018 | 31.20 | 31.94 | 31.20 | 31.75 | 6,069 | +0.15(+0.47%) |
Mar 02, 2018 | 31.00 | 31.81 | 30.59 | 31.60 | 13,002 | +0.40(+1.28%) |