Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.61 | 30.61 | 30.45 | 30.50 | 3,137 | -0.36(-1.15%) |
May 30, 2018 | 31.08 | 31.10 | 30.82 | 30.85 | 7,419 | -0.04(-0.12%) |
May 29, 2018 | 30.48 | 30.89 | 30.48 | 30.89 | 5,296 | +0.61(+2.03%) |
May 25, 2018 | 30.28 | 30.28 | 30.28 | 0 | +0.12(+0.41%) | |
May 24, 2018 | 30.24 | 30.30 | 30.15 | 30.15 | 3,353 | +0.06(+0.19%) |
May 23, 2018 | 30.11 | 30.17 | 30.07 | 30.09 | 6,247 | +0.62(+2.12%) |
May 22, 2018 | 29.37 | 29.47 | 29.37 | 29.47 | 5,169 | +0.13(+0.46%) |
May 21, 2018 | 29.37 | 29.41 | 29.33 | 29.34 | 4,520 | -0.35(-1.16%) |
May 18, 2018 | 29.72 | 29.75 | 29.68 | 29.68 | 3,356 | -0.21(-0.70%) |
May 17, 2018 | 29.83 | 29.89 | 29.82 | 29.89 | 1,365 | +0.37(+1.26%) |
May 16, 2018 | 29.66 | 29.66 | 29.52 | 29.52 | 1,539 | -0.15(-0.52%) |
May 15, 2018 | 29.59 | 29.69 | 29.59 | 29.67 | 1,025 | +0.41(+1.41%) |
May 14, 2018 | 29.28 | 29.28 | 29.26 | 29.26 | 2,251 | -0.32(-1.07%) |
May 11, 2018 | 29.52 | 29.62 | 29.52 | 29.58 | 2,774 | +0.24(+0.82%) |
May 10, 2018 | 29.56 | 29.56 | 29.30 | 29.34 | 6,786 | -0.51(-1.70%) |
May 09, 2018 | 29.79 | 29.85 | 29.79 | 29.85 | 2,015 | -0.05(-0.16%) |
May 08, 2018 | 29.85 | 29.94 | 29.85 | 29.89 | 7,092 | -0.32(-1.05%) |
May 07, 2018 | 30.20 | 30.29 | 30.20 | 30.21 | 4,091 | -0.30(-0.98%) |
May 04, 2018 | 30.72 | 30.72 | 30.48 | 30.51 | 5,446 | -0.05(-0.16%) |
May 03, 2018 | 30.57 | 30.76 | 30.54 | 30.56 | 4,788 | -0.32(-1.03%) |
May 02, 2018 | 30.66 | 30.87 | 30.66 | 30.87 | 1,856 | +0.33(+1.07%) |
May 01, 2018 | 30.50 | 30.80 | 30.50 | 30.55 | 5,610 | +0.10(+0.32%) |
Apr 30, 2018 | 30.35 | 30.45 | 30.28 | 30.45 | 7,078 | -0.09(-0.28%) |
Apr 27, 2018 | 30.62 | 30.62 | 30.49 | 30.54 | 6,671 | +0.08(+0.25%) |
Apr 26, 2018 | 30.62 | 30.62 | 30.41 | 30.46 | 4,200 | +0.30(+0.98%) |
Apr 25, 2018 | 30.32 | 30.32 | 30.16 | 30.16 | 13,286 | +0.22(+0.74%) |
Apr 24, 2018 | 29.80 | 30.03 | 29.77 | 29.94 | 15,197 | -0.63(-2.07%) |
Apr 23, 2018 | 30.66 | 30.68 | 30.53 | 30.57 | 8,014 | -0.15(-0.50%) |
Apr 20, 2018 | 30.58 | 30.73 | 30.57 | 30.73 | 14,069 | +0.62(+2.07%) |
Apr 19, 2018 | 29.97 | 30.11 | 29.95 | 30.10 | 1,644 | -0.10(-0.32%) |
Apr 18, 2018 | 30.21 | 30.31 | 30.15 | 30.20 | 3,619 | +0.06(+0.19%) |
Apr 17, 2018 | 30.10 | 30.15 | 30.07 | 30.14 | 10,232 | +0.19(+0.64%) |
Apr 16, 2018 | 30.07 | 30.15 | 29.95 | 29.95 | 10,056 | +0.31(+1.03%) |
Apr 13, 2018 | 29.46 | 29.64 | 29.44 | 29.64 | 8,312 | +0.52(+1.78%) |
Apr 12, 2018 | 29.20 | 29.20 | 29.13 | 29.13 | 5,261 | +0.09(+0.30%) |
Apr 11, 2018 | 29.06 | 29.09 | 28.95 | 29.04 | 3,133 | -0.03(-0.10%) |
Apr 10, 2018 | 29.18 | 29.24 | 29.07 | 29.07 | 5,498 | -0.76(-2.56%) |
Apr 09, 2018 | 29.99 | 30.01 | 29.83 | 29.83 | 4,561 | -0.23(-0.75%) |
Apr 06, 2018 | 29.70 | 30.10 | 29.70 | 30.06 | 5,101 | +0.65(+2.22%) |
Apr 05, 2018 | 29.38 | 29.41 | 29.34 | 29.40 | 3,713 | -0.17(-0.58%) |
Apr 04, 2018 | 30.14 | 30.18 | 29.56 | 29.58 | 3,669 | +0.04(+0.13%) |
Apr 03, 2018 | 29.65 | 29.72 | 29.48 | 29.54 | 4,598 | -0.31(-1.03%) |
Apr 02, 2018 | 29.50 | 29.95 | 29.42 | 29.85 | 4,076 | +0.65(+2.24%) |
Mar 29, 2018 | 29.19 | 29.19 | 29.19 | 0 | -1.03(-3.40%) | |
Mar 28, 2018 | 30.25 | 30.33 | 30.06 | 30.22 | 8,136 | +0.41(+1.38%) |
Mar 27, 2018 | 29.59 | 29.84 | 29.42 | 29.81 | 8,126 | +0.24(+0.83%) |
Mar 26, 2018 | 29.86 | 29.86 | 29.55 | 29.56 | 18,242 | -0.70(-2.30%) |
Mar 23, 2018 | 29.85 | 30.28 | 29.78 | 30.26 | 44,479 | +0.78(+2.64%) |
Mar 22, 2018 | 29.30 | 29.53 | 29.20 | 29.48 | 11,311 | +0.80(+2.78%) |
Mar 21, 2018 | 28.77 | 28.77 | 28.68 | 28.68 | 1,626 | +0.19(+0.67%) |
Mar 20, 2018 | 28.63 | 28.63 | 28.44 | 28.49 | 13,201 | -0.23(-0.81%) |
Mar 19, 2018 | 28.67 | 28.78 | 28.67 | 28.72 | 7,112 | +0.00(+0.02%) |
Mar 16, 2018 | 28.77 | 28.77 | 28.66 | 28.72 | 3,544 | +0.42(+1.47%) |
Mar 15, 2018 | 28.37 | 28.46 | 28.30 | 28.30 | 956 | -0.29(-1.01%) |
Mar 14, 2018 | 28.56 | 28.61 | 28.49 | 28.59 | 7,123 | -0.09(-0.30%) |
Mar 13, 2018 | 28.35 | 28.75 | 28.35 | 28.68 | 3,210 | +0.51(+1.80%) |
Mar 12, 2018 | 28.13 | 28.23 | 28.06 | 28.17 | 2,856 | +0.11(+0.38%) |
Mar 09, 2018 | 28.26 | 28.26 | 28.06 | 28.06 | 14,908 | -0.55(-1.91%) |
Mar 08, 2018 | 28.68 | 28.69 | 28.55 | 28.61 | 3,544 | -0.13(-0.47%) |
Mar 07, 2018 | 28.74 | 28.74 | 4,898 | +0.13(+0.47%) | ||
Mar 06, 2018 | 28.45 | 28.64 | 28.45 | 28.61 | 4,534 | -0.31(-1.08%) |
Mar 05, 2018 | 29.20 | 29.20 | 28.92 | 28.92 | 3,344 | -0.04(-0.15%) |
Mar 02, 2018 | 29.59 | 29.66 | 28.96 | 28.96 | 10,294 | -0.34(-1.18%) |