Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.52 | 30.54 | 30.21 | 30.27 | 273,682 | -0.29(-0.95%) |
May 30, 2018 | 30.29 | 30.64 | 30.24 | 30.56 | 261,263 | +0.41(+1.36%) |
May 29, 2018 | 30.08 | 30.26 | 30.00 | 30.15 | 304,949 | -0.09(-0.28%) |
May 25, 2018 | 30.24 | 30.24 | 30.24 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 30.20 | 30.30 | 30.08 | 30.26 | 241,048 | +0.05(+0.17%) |
May 23, 2018 | 30.08 | 30.23 | 30.05 | 30.21 | 258,538 | +0.12(+0.40%) |
May 22, 2018 | 30.31 | 30.31 | 30.08 | 30.09 | 172,008 | -0.16(-0.52%) |
May 21, 2018 | 30.09 | 30.29 | 30.09 | 30.25 | 229,042 | +0.27(+0.91%) |
May 18, 2018 | 30.04 | 30.05 | 29.93 | 29.98 | 166,446 | -0.03(-0.11%) |
May 17, 2018 | 30.03 | 30.14 | 29.96 | 30.01 | 176,013 | +0.03(+0.11%) |
May 16, 2018 | 29.86 | 30.07 | 29.86 | 29.98 | 179,682 | +0.17(+0.57%) |
May 15, 2018 | 29.80 | 29.85 | 29.69 | 29.80 | 195,068 | -0.09(-0.29%) |
May 14, 2018 | 29.97 | 30.02 | 29.83 | 29.89 | 203,808 | -0.07(-0.23%) |
May 11, 2018 | 29.95 | 30.06 | 29.91 | 29.96 | 159,655 | +0.01(+0.03%) |
May 10, 2018 | 29.83 | 29.97 | 29.75 | 29.95 | 192,372 | +0.22(+0.75%) |
May 09, 2018 | 29.63 | 29.80 | 29.59 | 29.73 | 234,685 | +0.16(+0.53%) |
May 08, 2018 | 29.59 | 29.61 | 29.45 | 29.57 | 131,733 | +0.01(+0.02%) |
May 07, 2018 | 29.62 | 29.69 | 29.52 | 29.56 | 141,869 | +0.00(+0.00%) |
May 04, 2018 | 29.17 | 29.64 | 29.10 | 29.56 | 154,117 | +0.32(+1.08%) |
May 03, 2018 | 29.18 | 29.36 | 28.97 | 29.25 | 244,074 | -0.06(-0.20%) |
May 02, 2018 | 29.38 | 29.52 | 29.26 | 29.31 | 232,332 | -0.13(-0.44%) |
May 01, 2018 | 29.36 | 29.44 | 29.10 | 29.44 | 149,851 | +0.01(+0.03%) |
Apr 30, 2018 | 29.70 | 29.77 | 29.42 | 29.43 | 177,030 | -0.27(-0.89%) |
Apr 27, 2018 | 29.61 | 29.74 | 29.55 | 29.69 | 179,613 | +0.09(+0.32%) |
Apr 26, 2018 | 29.48 | 29.68 | 29.38 | 29.60 | 185,430 | +0.19(+0.64%) |
Apr 25, 2018 | 29.27 | 29.52 | 29.18 | 29.41 | 184,208 | +0.07(+0.23%) |
Apr 24, 2018 | 29.64 | 29.74 | 29.17 | 29.34 | 240,413 | -0.19(-0.65%) |
Apr 23, 2018 | 29.50 | 29.65 | 29.41 | 29.53 | 168,509 | +0.09(+0.32%) |
Apr 20, 2018 | 29.63 | 29.68 | 29.37 | 29.44 | 193,192 | -0.20(-0.66%) |
Apr 19, 2018 | 29.75 | 29.84 | 29.47 | 29.64 | 226,862 | -0.16(-0.55%) |
Apr 18, 2018 | 29.84 | 30.00 | 29.71 | 29.80 | 336,139 | +0.04(+0.14%) |
Apr 17, 2018 | 29.75 | 29.85 | 29.63 | 29.76 | 219,443 | +0.19(+0.64%) |
Apr 16, 2018 | 29.41 | 29.62 | 29.29 | 29.57 | 192,049 | +0.34(+1.17%) |
Apr 13, 2018 | 29.37 | 29.37 | 29.13 | 29.23 | 224,505 | -0.04(-0.15%) |
Apr 12, 2018 | 29.31 | 29.36 | 29.18 | 29.27 | 206,912 | +0.05(+0.18%) |
Apr 11, 2018 | 29.14 | 29.36 | 29.14 | 29.22 | 338,399 | -0.08(-0.26%) |
Apr 10, 2018 | 29.24 | 29.39 | 29.12 | 29.29 | 224,596 | +0.39(+1.36%) |
Apr 09, 2018 | 29.03 | 29.27 | 28.90 | 28.90 | 337,801 | -0.05(-0.18%) |
Apr 06, 2018 | 29.33 | 29.44 | 28.76 | 28.95 | 248,975 | -0.54(-1.83%) |
Apr 05, 2018 | 29.35 | 29.55 | 29.21 | 29.49 | 228,559 | +0.27(+0.91%) |
Apr 04, 2018 | 28.58 | 29.27 | 28.58 | 29.23 | 347,919 | +0.27(+0.92%) |
Apr 03, 2018 | 28.74 | 29.02 | 28.59 | 28.96 | 266,205 | +0.38(+1.35%) |
Apr 02, 2018 | 29.13 | 29.18 | 28.37 | 28.58 | 275,869 | -0.62(-2.11%) |
Mar 29, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.34(+1.19%) | |
Mar 28, 2018 | 28.82 | 28.98 | 28.78 | 28.85 | 206,830 | +0.11(+0.39%) |
Mar 27, 2018 | 29.09 | 29.16 | 28.64 | 28.74 | 455,036 | -0.25(-0.86%) |
Mar 26, 2018 | 28.79 | 29.00 | 28.57 | 28.99 | 237,918 | +0.53(+1.86%) |
Mar 23, 2018 | 28.98 | 29.11 | 28.43 | 28.46 | 486,622 | -0.46(-1.60%) |
Mar 22, 2018 | 29.32 | 29.48 | 28.90 | 28.92 | 594,974 | -0.63(-2.14%) |
Mar 21, 2018 | 29.49 | 29.72 | 29.47 | 29.55 | 141,936 | +0.09(+0.29%) |
Mar 20, 2018 | 29.60 | 29.62 | 29.41 | 29.47 | 218,428 | -0.03(-0.09%) |
Mar 19, 2018 | 29.62 | 29.63 | 29.31 | 29.49 | 227,240 | -0.23(-0.78%) |
Mar 16, 2018 | 29.53 | 29.80 | 29.53 | 29.72 | 179,977 | +0.20(+0.66%) |
Mar 15, 2018 | 29.71 | 29.71 | 29.47 | 29.53 | 167,690 | -0.14(-0.46%) |
Mar 14, 2018 | 29.94 | 29.94 | 29.61 | 29.66 | 218,505 | -0.15(-0.49%) |
Mar 13, 2018 | 29.95 | 30.02 | 29.75 | 29.81 | 322,357 | -0.03(-0.09%) |
Mar 12, 2018 | 29.90 | 29.94 | 29.77 | 29.83 | 230,484 | +0.00(+0.00%) |
Mar 09, 2018 | 29.61 | 29.85 | 29.53 | 29.83 | 428,404 | +0.36(+1.22%) |
Mar 08, 2018 | 29.59 | 29.59 | 29.36 | 29.47 | 230,294 | -0.06(-0.20%) |
Mar 07, 2018 | 29.58 | 29.53 | 189,602 | -0.03(-0.12%) | ||
Mar 06, 2018 | 29.52 | 29.58 | 29.28 | 29.57 | 301,031 | +0.16(+0.55%) |
Mar 05, 2018 | 28.99 | 29.46 | 28.99 | 29.41 | 166,794 | +0.31(+1.06%) |
Mar 02, 2018 | 28.70 | 29.15 | 28.62 | 29.10 | 217,853 | +0.20(+0.71%) |