Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.89 | 32.08 | 31.59 | 31.66 | 98,393 | -0.23(-0.73%) |
May 30, 2018 | 31.52 | 32.03 | 31.46 | 31.89 | 104,158 | +0.58(+1.85%) |
May 29, 2018 | 31.46 | 31.71 | 31.01 | 31.32 | 170,132 | -0.36(-1.12%) |
May 25, 2018 | 31.67 | 31.67 | 31.67 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 31.82 | 31.82 | 31.21 | 31.67 | 70,624 | -0.14(-0.44%) |
May 23, 2018 | 31.84 | 32.03 | 31.61 | 31.81 | 61,492 | -0.05(-0.16%) |
May 22, 2018 | 31.88 | 32.21 | 31.65 | 31.86 | 77,805 | +0.10(+0.31%) |
May 21, 2018 | 31.58 | 31.80 | 31.27 | 31.76 | 76,715 | +0.31(+0.97%) |
May 18, 2018 | 31.70 | 31.70 | 31.25 | 31.46 | 95,724 | -0.11(-0.34%) |
May 17, 2018 | 31.24 | 31.70 | 31.13 | 31.56 | 65,858 | +0.36(+1.16%) |
May 16, 2018 | 31.20 | 31.36 | 30.97 | 31.20 | 148,388 | +0.05(+0.16%) |
May 15, 2018 | 30.80 | 31.36 | 30.80 | 31.15 | 82,999 | +0.30(+0.96%) |
May 14, 2018 | 31.57 | 31.57 | 30.78 | 30.85 | 119,874 | -0.36(-1.14%) |
May 11, 2018 | 31.41 | 31.42 | 31.14 | 31.21 | 64,597 | -0.12(-0.40%) |
May 10, 2018 | 31.41 | 31.50 | 31.11 | 31.33 | 72,433 | -0.07(-0.21%) |
May 09, 2018 | 31.25 | 31.63 | 31.01 | 31.40 | 84,943 | +0.23(+0.74%) |
May 08, 2018 | 30.64 | 31.21 | 30.64 | 31.17 | 90,238 | +0.37(+1.21%) |
May 07, 2018 | 30.69 | 31.07 | 30.42 | 30.80 | 73,380 | +0.26(+0.84%) |
May 04, 2018 | 30.03 | 30.91 | 30.03 | 30.54 | 52,384 | +0.29(+0.96%) |
May 03, 2018 | 30.52 | 30.61 | 30.03 | 30.25 | 80,093 | -0.42(-1.37%) |
May 02, 2018 | 30.26 | 30.88 | 30.16 | 30.67 | 177,432 | +0.22(+0.73%) |
May 01, 2018 | 30.16 | 30.50 | 29.62 | 30.45 | 103,421 | +0.28(+0.93%) |
Apr 30, 2018 | 30.82 | 30.82 | 30.16 | 30.17 | 85,975 | -0.48(-1.56%) |
Apr 27, 2018 | 30.66 | 30.94 | 30.55 | 30.65 | 68,159 | +0.04(+0.13%) |
Apr 26, 2018 | 30.89 | 30.92 | 30.54 | 30.61 | 102,355 | -0.20(-0.64%) |
Apr 25, 2018 | 30.85 | 31.33 | 30.66 | 30.80 | 122,603 | -0.23(-0.74%) |
Apr 24, 2018 | 30.51 | 31.13 | 29.72 | 31.04 | 179,634 | +0.88(+2.90%) |
Apr 23, 2018 | 29.99 | 30.41 | 29.87 | 30.16 | 104,655 | +0.21(+0.69%) |
Apr 20, 2018 | 29.72 | 30.00 | 29.62 | 29.95 | 99,270 | +0.12(+0.39%) |
Apr 19, 2018 | 29.42 | 29.99 | 29.42 | 29.84 | 163,120 | +0.39(+1.32%) |
Apr 18, 2018 | 29.62 | 29.73 | 29.44 | 29.45 | 104,920 | -0.09(-0.31%) |
Apr 17, 2018 | 29.88 | 29.90 | 29.31 | 29.54 | 98,816 | -0.25(-0.83%) |
Apr 16, 2018 | 29.68 | 29.93 | 29.48 | 29.79 | 66,805 | +0.32(+1.09%) |
Apr 13, 2018 | 29.89 | 29.89 | 29.33 | 29.47 | 111,249 | -0.31(-1.05%) |
Apr 12, 2018 | 29.63 | 29.97 | 29.57 | 29.78 | 80,528 | +0.34(+1.15%) |
Apr 11, 2018 | 29.54 | 29.60 | 29.28 | 29.44 | 58,682 | -0.24(-0.81%) |
Apr 10, 2018 | 29.55 | 29.83 | 29.32 | 29.68 | 108,715 | +0.49(+1.67%) |
Apr 09, 2018 | 29.41 | 29.83 | 29.11 | 29.19 | 94,362 | -0.07(-0.23%) |
Apr 06, 2018 | 29.65 | 29.89 | 28.92 | 29.26 | 94,182 | -0.53(-1.77%) |
Apr 05, 2018 | 29.68 | 29.84 | 29.40 | 29.79 | 85,382 | +0.21(+0.70%) |
Apr 04, 2018 | 28.90 | 29.72 | 28.90 | 29.58 | 94,314 | +0.27(+0.93%) |
Apr 03, 2018 | 28.97 | 29.39 | 28.57 | 29.31 | 145,017 | +0.48(+1.66%) |
Apr 02, 2018 | 29.28 | 29.66 | 28.57 | 28.83 | 117,318 | -0.46(-1.58%) |
Mar 29, 2018 | 29.29 | 29.29 | 29.29 | 0 | -0.21(-0.70%) | |
Mar 28, 2018 | 29.14 | 29.77 | 28.86 | 29.50 | 137,479 | +0.41(+1.42%) |
Mar 27, 2018 | 29.78 | 30.06 | 28.96 | 29.09 | 118,368 | -0.53(-1.78%) |
Mar 26, 2018 | 29.04 | 29.67 | 28.90 | 29.62 | 130,400 | +1.02(+3.58%) |
Mar 23, 2018 | 29.77 | 29.79 | 28.57 | 28.59 | 175,824 | -1.15(-3.86%) |
Mar 22, 2018 | 30.23 | 30.47 | 29.64 | 29.74 | 101,063 | -0.77(-2.52%) |
Mar 21, 2018 | 30.44 | 30.83 | 30.23 | 30.51 | 138,784 | +0.12(+0.38%) |
Mar 20, 2018 | 30.95 | 30.95 | 30.31 | 30.39 | 75,475 | -0.45(-1.47%) |
Mar 19, 2018 | 30.89 | 30.91 | 30.21 | 30.85 | 124,812 | -0.15(-0.48%) |
Mar 16, 2018 | 30.71 | 31.06 | 30.50 | 30.99 | 440,134 | +0.29(+0.94%) |
Mar 15, 2018 | 30.56 | 30.87 | 30.29 | 30.70 | 158,689 | +0.33(+1.09%) |
Mar 14, 2018 | 30.90 | 30.90 | 30.29 | 30.37 | 102,758 | -0.43(-1.39%) |
Mar 13, 2018 | 31.03 | 31.13 | 30.38 | 30.80 | 102,339 | -0.07(-0.21%) |
Mar 12, 2018 | 30.72 | 30.99 | 30.56 | 30.87 | 131,896 | +0.15(+0.48%) |
Mar 09, 2018 | 30.23 | 30.80 | 29.82 | 30.72 | 137,170 | +0.73(+2.45%) |
Mar 08, 2018 | 30.54 | 30.54 | 29.75 | 29.99 | 128,192 | -0.41(-1.36%) |
Mar 07, 2018 | 29.96 | 30.62 | 29.96 | 30.40 | 127,647 | +0.20(+0.66%) |
Mar 06, 2018 | 29.98 | 30.28 | 29.63 | 30.20 | 163,917 | +0.37(+1.25%) |
Mar 05, 2018 | 29.28 | 30.04 | 29.02 | 29.83 | 156,263 | +0.36(+1.20%) |
Mar 02, 2018 | 28.74 | 29.58 | 28.11 | 29.47 | 101,775 | +0.50(+1.74%) |