Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.12 | 30.20 | 30.01 | 30.05 | 91,218 | -0.16(-0.53%) |
May 30, 2018 | 29.94 | 30.26 | 29.94 | 30.21 | 86,118 | +0.36(+1.19%) |
May 29, 2018 | 29.97 | 30.01 | 29.81 | 29.85 | 95,478 | -0.43(-1.43%) |
May 25, 2018 | 30.29 | 30.29 | 30.29 | 0 | -0.19(-0.61%) | |
May 24, 2018 | 30.45 | 30.49 | 30.28 | 30.47 | 84,400 | -0.06(-0.19%) |
May 23, 2018 | 30.36 | 30.53 | 30.31 | 30.53 | 82,691 | +0.02(+0.06%) |
May 22, 2018 | 30.66 | 30.72 | 30.51 | 30.51 | 93,498 | -0.18(-0.58%) |
May 21, 2018 | 30.62 | 30.70 | 30.62 | 30.69 | 33,154 | +0.14(+0.47%) |
May 18, 2018 | 30.45 | 30.56 | 30.45 | 30.55 | 31,997 | +0.01(+0.03%) |
May 17, 2018 | 30.52 | 30.59 | 30.47 | 30.54 | 82,894 | -0.06(-0.19%) |
May 16, 2018 | 30.46 | 30.64 | 30.46 | 30.60 | 122,945 | +0.19(+0.61%) |
May 15, 2018 | 30.46 | 30.54 | 30.38 | 30.41 | 143,017 | -0.25(-0.83%) |
May 14, 2018 | 30.73 | 30.78 | 30.62 | 30.67 | 85,228 | +0.03(+0.11%) |
May 11, 2018 | 30.62 | 30.77 | 30.61 | 30.63 | 215,479 | +0.18(+0.58%) |
May 10, 2018 | 30.37 | 30.46 | 30.32 | 30.45 | 116,275 | +0.18(+0.59%) |
May 09, 2018 | 30.15 | 30.30 | 30.15 | 30.28 | 117,282 | +0.12(+0.39%) |
May 08, 2018 | 30.06 | 30.16 | 30.00 | 30.16 | 52,042 | -0.09(-0.31%) |
May 07, 2018 | 30.18 | 30.33 | 30.17 | 30.25 | 47,797 | +0.06(+0.20%) |
May 04, 2018 | 29.97 | 30.31 | 29.97 | 30.19 | 48,283 | +0.10(+0.34%) |
May 03, 2018 | 30.05 | 30.21 | 29.91 | 30.09 | 74,283 | +0.09(+0.31%) |
May 02, 2018 | 30.16 | 30.23 | 30.00 | 30.00 | 56,744 | -0.06(-0.20%) |
May 01, 2018 | 30.06 | 30.09 | 29.85 | 30.06 | 158,783 | -0.08(-0.25%) |
Apr 30, 2018 | 30.18 | 30.31 | 30.09 | 30.13 | 463,133 | -0.13(-0.42%) |
Apr 27, 2018 | 30.26 | 30.31 | 30.21 | 30.26 | 47,689 | +0.05(+0.17%) |
Apr 26, 2018 | 30.22 | 30.27 | 30.15 | 30.21 | 43,821 | +0.23(+0.76%) |
Apr 25, 2018 | 29.98 | 30.04 | 29.91 | 29.98 | 129,758 | -0.08(-0.28%) |
Apr 24, 2018 | 30.29 | 30.31 | 30.02 | 30.07 | 68,611 | -0.17(-0.56%) |
Apr 23, 2018 | 30.29 | 30.33 | 30.19 | 30.23 | 41,509 | -0.20(-0.67%) |
Apr 20, 2018 | 30.49 | 30.49 | 30.37 | 30.44 | 82,757 | -0.14(-0.44%) |
Apr 19, 2018 | 30.59 | 30.62 | 30.45 | 30.57 | 46,520 | -0.08(-0.25%) |
Apr 18, 2018 | 30.57 | 30.70 | 30.57 | 30.65 | 78,676 | +0.14(+0.44%) |
Apr 17, 2018 | 30.41 | 30.54 | 30.35 | 30.51 | 407,357 | +0.08(+0.25%) |
Apr 16, 2018 | 30.40 | 30.47 | 30.33 | 30.44 | 45,850 | +0.14(+0.48%) |
Apr 13, 2018 | 30.40 | 30.43 | 30.18 | 30.29 | 55,527 | +0.03(+0.10%) |
Apr 12, 2018 | 30.18 | 30.31 | 30.13 | 30.26 | 54,465 | +0.07(+0.24%) |
Apr 11, 2018 | 30.09 | 30.33 | 30.09 | 30.19 | 56,403 | -0.03(-0.11%) |
Apr 10, 2018 | 30.12 | 30.28 | 30.07 | 30.23 | 169,877 | +0.33(+1.10%) |
Apr 09, 2018 | 30.02 | 30.12 | 29.87 | 29.90 | 42,674 | +0.16(+0.54%) |
Apr 06, 2018 | 29.92 | 30.08 | 29.65 | 29.74 | 126,535 | -0.27(-0.90%) |
Apr 05, 2018 | 29.93 | 30.05 | 29.90 | 30.01 | 62,127 | +0.07(+0.23%) |
Apr 04, 2018 | 29.52 | 29.94 | 29.52 | 29.94 | 136,793 | +0.05(+0.17%) |
Apr 03, 2018 | 29.82 | 29.90 | 29.68 | 29.89 | 384,711 | +0.41(+1.38%) |
Apr 02, 2018 | 29.79 | 29.81 | 29.38 | 29.48 | 145,555 | -0.48(-1.61%) |
Mar 29, 2018 | 29.96 | 29.96 | 29.96 | 0 | +0.38(+1.29%) | |
Mar 28, 2018 | 29.64 | 29.76 | 29.56 | 29.58 | 81,571 | +0.12(+0.40%) |
Mar 27, 2018 | 29.83 | 29.92 | 29.46 | 29.46 | 61,102 | -0.25(-0.83%) |
Mar 26, 2018 | 29.57 | 29.72 | 29.41 | 29.71 | 69,097 | +0.47(+1.62%) |
Mar 23, 2018 | 29.59 | 29.66 | 29.24 | 29.24 | 68,926 | -0.41(-1.37%) |
Mar 22, 2018 | 29.88 | 30.00 | 29.66 | 29.64 | 84,988 | -0.50(-1.66%) |
Mar 21, 2018 | 30.04 | 30.27 | 30.03 | 30.14 | 63,105 | +0.10(+0.34%) |
Mar 20, 2018 | 30.01 | 30.12 | 30.01 | 30.04 | 62,651 | +0.04(+0.14%) |
Mar 19, 2018 | 30.12 | 30.12 | 29.86 | 30.00 | 48,188 | -0.26(-0.87%) |
Mar 16, 2018 | 30.25 | 30.35 | 30.23 | 30.26 | 119,328 | -0.18(-0.58%) |
Mar 15, 2018 | 30.44 | 30.57 | 30.36 | 30.44 | 59,406 | -0.04(-0.14%) |
Mar 14, 2018 | 30.62 | 30.67 | 30.40 | 30.48 | 48,728 | +0.15(+0.50%) |
Mar 13, 2018 | 30.59 | 30.64 | 30.28 | 30.33 | 90,742 | -0.13(-0.42%) |
Mar 12, 2018 | 30.45 | 30.48 | 30.37 | 30.45 | 58,013 | +0.08(+0.25%) |
Mar 09, 2018 | 30.25 | 30.41 | 30.22 | 30.38 | 169,088 | +0.19(+0.65%) |
Mar 08, 2018 | 30.11 | 30.18 | 30.03 | 30.18 | 48,776 | +0.10(+0.34%) |
Mar 07, 2018 | 30.14 | 29.90 | 30.08 | 59,436 | -0.12(-0.39%) | |
Mar 06, 2018 | 30.18 | 30.26 | 30.10 | 30.20 | 158,258 | +0.39(+1.31%) |
Mar 05, 2018 | 29.58 | 29.87 | 29.57 | 29.81 | 167,592 | +0.06(+0.20%) |
Mar 02, 2018 | 29.54 | 29.78 | 29.46 | 29.75 | 183,538 | +0.10(+0.34%) |