Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.89 | 31.89 | 31.72 | 31.77 | 3,012 | -0.37(-1.15%) |
May 30, 2018 | 32.38 | 32.40 | 32.10 | 32.14 | 7,122 | -0.04(-0.12%) |
May 29, 2018 | 31.75 | 32.18 | 31.75 | 32.18 | 5,084 | +0.64(+2.03%) |
May 25, 2018 | 31.54 | 31.54 | 31.54 | 0 | +0.13(+0.41%) | |
May 24, 2018 | 31.50 | 31.56 | 31.41 | 31.41 | 3,219 | +0.06(+0.19%) |
May 23, 2018 | 31.37 | 31.43 | 31.32 | 31.35 | 5,997 | +0.65(+2.12%) |
May 22, 2018 | 30.59 | 30.70 | 30.59 | 30.70 | 4,963 | +0.14(+0.46%) |
May 21, 2018 | 30.59 | 30.64 | 30.55 | 30.56 | 4,340 | -0.36(-1.16%) |
May 18, 2018 | 30.96 | 30.99 | 30.92 | 30.92 | 3,222 | -0.22(-0.70%) |
May 17, 2018 | 31.07 | 31.14 | 31.06 | 31.14 | 1,311 | +0.39(+1.26%) |
May 16, 2018 | 30.90 | 30.90 | 30.75 | 30.75 | 1,478 | -0.16(-0.52%) |
May 15, 2018 | 30.83 | 30.93 | 30.83 | 30.91 | 984 | +0.43(+1.41%) |
May 14, 2018 | 30.50 | 30.50 | 30.48 | 30.48 | 2,161 | -0.33(-1.07%) |
May 11, 2018 | 30.75 | 30.86 | 30.75 | 30.81 | 2,663 | +0.25(+0.82%) |
May 10, 2018 | 30.80 | 30.80 | 30.52 | 30.56 | 6,515 | -0.53(-1.70%) |
May 09, 2018 | 31.03 | 31.09 | 31.03 | 31.09 | 1,935 | -0.05(-0.16%) |
May 08, 2018 | 31.09 | 31.19 | 31.09 | 31.14 | 6,809 | -0.33(-1.05%) |
May 07, 2018 | 31.46 | 31.55 | 31.46 | 31.47 | 3,928 | -0.31(-0.98%) |
May 04, 2018 | 32.00 | 32.00 | 31.75 | 31.78 | 5,228 | -0.05(-0.16%) |
May 03, 2018 | 31.84 | 32.04 | 31.81 | 31.83 | 4,597 | -0.33(-1.03%) |
May 02, 2018 | 31.94 | 32.16 | 31.94 | 32.16 | 1,782 | +0.34(+1.07%) |
May 01, 2018 | 31.77 | 32.08 | 31.77 | 31.82 | 5,386 | +0.10(+0.32%) |
Apr 30, 2018 | 31.62 | 31.72 | 31.54 | 31.72 | 6,795 | -0.09(-0.28%) |
Apr 27, 2018 | 31.90 | 31.90 | 31.76 | 31.81 | 6,404 | +0.08(+0.25%) |
Apr 26, 2018 | 31.90 | 31.90 | 31.68 | 31.73 | 4,032 | +0.31(+0.98%) |
Apr 25, 2018 | 31.58 | 31.58 | 31.41 | 31.42 | 12,755 | +0.23(+0.74%) |
Apr 24, 2018 | 31.04 | 31.28 | 31.01 | 31.19 | 14,589 | -0.66(-2.07%) |
Apr 23, 2018 | 31.94 | 31.96 | 31.80 | 31.85 | 7,694 | -0.16(-0.50%) |
Apr 20, 2018 | 31.86 | 32.01 | 31.85 | 32.01 | 13,506 | +0.65(+2.07%) |
Apr 19, 2018 | 31.22 | 31.37 | 31.20 | 31.36 | 1,579 | -0.10(-0.32%) |
Apr 18, 2018 | 31.47 | 31.58 | 31.41 | 31.46 | 3,475 | +0.06(+0.19%) |
Apr 17, 2018 | 31.36 | 31.41 | 31.32 | 31.40 | 9,823 | +0.20(+0.64%) |
Apr 16, 2018 | 31.32 | 31.41 | 31.20 | 31.20 | 9,654 | +0.32(+1.03%) |
Apr 13, 2018 | 30.69 | 30.88 | 30.67 | 30.88 | 7,980 | +0.54(+1.78%) |
Apr 12, 2018 | 30.42 | 30.42 | 30.34 | 30.34 | 5,051 | +0.09(+0.30%) |
Apr 11, 2018 | 30.27 | 30.30 | 30.16 | 30.25 | 3,008 | -0.03(-0.10%) |
Apr 10, 2018 | 30.40 | 30.46 | 30.28 | 30.28 | 5,278 | -0.80(-2.56%) |
Apr 09, 2018 | 31.24 | 31.26 | 31.08 | 31.08 | 4,379 | -0.23(-0.75%) |
Apr 06, 2018 | 30.94 | 31.36 | 30.94 | 31.31 | 4,897 | +0.68(+2.22%) |
Apr 05, 2018 | 30.61 | 30.64 | 30.56 | 30.63 | 3,565 | -0.18(-0.58%) |
Apr 04, 2018 | 31.40 | 31.44 | 30.79 | 30.81 | 3,523 | +0.04(+0.13%) |
Apr 03, 2018 | 30.89 | 30.96 | 30.71 | 30.77 | 4,414 | -0.32(-1.03%) |
Apr 02, 2018 | 30.73 | 31.20 | 30.65 | 31.09 | 3,913 | +0.68(+2.24%) |
Mar 29, 2018 | 30.41 | 30.41 | 30.41 | 0 | -1.07(-3.40%) | |
Mar 28, 2018 | 31.51 | 31.60 | 31.31 | 31.48 | 7,811 | +0.43(+1.38%) |
Mar 27, 2018 | 30.82 | 31.08 | 30.65 | 31.05 | 7,801 | +0.25(+0.83%) |
Mar 26, 2018 | 31.11 | 31.11 | 30.78 | 30.80 | 17,512 | -0.73(-2.30%) |
Mar 23, 2018 | 31.09 | 31.54 | 31.02 | 31.52 | 42,699 | +0.81(+2.64%) |
Mar 22, 2018 | 30.52 | 30.76 | 30.42 | 30.71 | 10,859 | +0.83(+2.78%) |
Mar 21, 2018 | 29.98 | 29.98 | 29.88 | 29.88 | 1,561 | +0.20(+0.67%) |
Mar 20, 2018 | 29.82 | 29.82 | 29.62 | 29.68 | 12,673 | -0.29(-0.97%) |
Mar 19, 2018 | 29.91 | 30.03 | 29.91 | 29.97 | 6,817 | +0.00(+0.02%) |
Mar 16, 2018 | 30.02 | 30.02 | 29.90 | 29.96 | 3,397 | +0.43(+1.47%) |
Mar 15, 2018 | 29.60 | 29.70 | 29.53 | 29.53 | 917 | -0.30(-1.01%) |
Mar 14, 2018 | 29.80 | 29.85 | 29.73 | 29.83 | 6,827 | -0.09(-0.30%) |
Mar 13, 2018 | 29.58 | 30.00 | 29.58 | 29.92 | 3,077 | +0.53(+1.80%) |
Mar 12, 2018 | 29.35 | 29.45 | 29.28 | 29.39 | 2,738 | +0.11(+0.38%) |
Mar 09, 2018 | 29.49 | 29.49 | 29.28 | 29.28 | 14,288 | -0.57(-1.91%) |
Mar 08, 2018 | 29.93 | 29.94 | 29.79 | 29.85 | 3,397 | -0.14(-0.47%) |
Mar 07, 2018 | 29.99 | 29.99 | 4,695 | +0.14(+0.47%) | ||
Mar 06, 2018 | 29.69 | 29.89 | 29.69 | 29.85 | 4,346 | -0.33(-1.08%) |
Mar 05, 2018 | 30.47 | 30.47 | 30.18 | 30.18 | 3,205 | -0.04(-0.15%) |
Mar 02, 2018 | 30.87 | 30.95 | 30.22 | 30.22 | 9,866 | -0.36(-1.18%) |