Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.85 | 30.86 | 30.62 | 30.66 | 745,107 | -0.23(-0.73%) |
May 30, 2018 | 30.64 | 30.93 | 30.64 | 30.89 | 430,756 | +0.41(+1.33%) |
May 29, 2018 | 30.60 | 30.68 | 30.33 | 30.48 | 777,689 | -0.30(-0.97%) |
May 25, 2018 | 30.78 | 30.78 | 30.78 | 0 | -0.06(-0.19%) | |
May 24, 2018 | 30.84 | 30.87 | 30.61 | 30.84 | 624,752 | -0.05(-0.16%) |
May 23, 2018 | 30.67 | 30.89 | 30.64 | 30.89 | 208,449 | +0.09(+0.29%) |
May 22, 2018 | 31.00 | 31.00 | 30.76 | 30.80 | 1,955,861 | -0.07(-0.23%) |
May 21, 2018 | 30.85 | 30.95 | 30.82 | 30.87 | 630,230 | +0.19(+0.62%) |
May 18, 2018 | 30.71 | 30.74 | 30.63 | 30.68 | 241,575 | -0.05(-0.18%) |
May 17, 2018 | 30.73 | 30.85 | 30.63 | 30.74 | 279,834 | +0.02(+0.06%) |
May 16, 2018 | 30.60 | 30.78 | 30.60 | 30.72 | 271,038 | +0.14(+0.47%) |
May 15, 2018 | 30.64 | 30.64 | 30.48 | 30.57 | 331,563 | -0.20(-0.65%) |
May 14, 2018 | 30.85 | 30.90 | 30.72 | 30.77 | 258,549 | +0.03(+0.09%) |
May 11, 2018 | 30.73 | 30.81 | 30.64 | 30.74 | 376,918 | +0.05(+0.15%) |
May 10, 2018 | 30.53 | 30.74 | 30.48 | 30.70 | 457,858 | +0.28(+0.92%) |
May 09, 2018 | 30.22 | 30.46 | 30.18 | 30.42 | 726,892 | +0.27(+0.90%) |
May 08, 2018 | 30.10 | 30.19 | 29.98 | 30.15 | 371,640 | +0.03(+0.09%) |
May 07, 2018 | 30.11 | 30.25 | 30.05 | 30.12 | 518,904 | +0.13(+0.42%) |
May 04, 2018 | 29.57 | 30.10 | 29.50 | 29.99 | 712,822 | +0.34(+1.16%) |
May 03, 2018 | 29.62 | 29.70 | 29.26 | 29.65 | 552,571 | -0.04(-0.14%) |
May 02, 2018 | 29.86 | 29.97 | 29.67 | 29.69 | 379,233 | -0.19(-0.62%) |
May 01, 2018 | 29.76 | 29.88 | 29.56 | 29.88 | 697,831 | +0.05(+0.15%) |
Apr 30, 2018 | 30.13 | 30.19 | 29.81 | 29.83 | 480,106 | -0.20(-0.66%) |
Apr 27, 2018 | 30.08 | 30.12 | 29.94 | 30.03 | 377,219 | -0.01(-0.03%) |
Apr 26, 2018 | 29.84 | 30.11 | 29.80 | 30.04 | 1,085,291 | +0.33(+1.10%) |
Apr 25, 2018 | 29.66 | 29.80 | 29.47 | 29.71 | 561,910 | +0.02(+0.06%) |
Apr 24, 2018 | 30.19 | 30.21 | 29.50 | 29.70 | 502,151 | -0.34(-1.14%) |
Apr 23, 2018 | 30.14 | 30.19 | 29.91 | 30.04 | 393,728 | +0.00(+0.00%) |
Apr 20, 2018 | 30.31 | 30.33 | 29.96 | 30.04 | 504,113 | -0.25(-0.84%) |
Apr 19, 2018 | 30.41 | 30.42 | 30.18 | 30.29 | 11,168,085 | -0.18(-0.59%) |
Apr 18, 2018 | 30.51 | 30.57 | 30.41 | 30.47 | 347,207 | +0.05(+0.15%) |
Apr 17, 2018 | 30.30 | 30.50 | 30.27 | 30.43 | 227,725 | +0.31(+1.04%) |
Apr 16, 2018 | 30.08 | 30.20 | 29.98 | 30.12 | 265,215 | +0.26(+0.86%) |
Apr 13, 2018 | 30.14 | 30.14 | 29.74 | 29.86 | 293,566 | -0.12(-0.39%) |
Apr 12, 2018 | 29.91 | 30.08 | 29.85 | 29.98 | 309,296 | +0.26(+0.88%) |
Apr 11, 2018 | 29.70 | 29.92 | 29.68 | 29.71 | 283,745 | -0.15(-0.51%) |
Apr 10, 2018 | 29.74 | 29.95 | 29.63 | 29.87 | 333,507 | +0.46(+1.57%) |
Apr 09, 2018 | 29.48 | 29.80 | 29.33 | 29.41 | 1,411,289 | +0.13(+0.43%) |
Apr 06, 2018 | 29.70 | 29.85 | 29.07 | 29.28 | 322,206 | -0.63(-2.12%) |
Apr 05, 2018 | 29.89 | 30.00 | 29.78 | 29.91 | 767,174 | +0.23(+0.76%) |
Apr 04, 2018 | 28.90 | 29.75 | 28.88 | 29.69 | 405,353 | +0.33(+1.11%) |
Apr 03, 2018 | 29.15 | 29.40 | 28.94 | 29.36 | 317,863 | +0.35(+1.22%) |
Apr 02, 2018 | 29.54 | 29.61 | 28.70 | 29.01 | 801,647 | -0.66(-2.22%) |
Mar 29, 2018 | 29.67 | 29.67 | 29.67 | 0 | +0.42(+1.42%) | |
Mar 28, 2018 | 29.36 | 29.53 | 29.14 | 29.25 | 208,437 | -0.09(-0.31%) |
Mar 27, 2018 | 29.97 | 29.99 | 29.17 | 29.34 | 411,675 | -0.46(-1.55%) |
Mar 26, 2018 | 29.53 | 29.86 | 29.24 | 29.80 | 1,981,329 | +0.71(+2.45%) |
Mar 23, 2018 | 29.77 | 29.84 | 29.06 | 29.09 | 806,082 | -0.61(-2.04%) |
Mar 22, 2018 | 30.18 | 30.27 | 29.68 | 29.70 | 376,624 | -0.74(-2.44%) |
Mar 21, 2018 | 30.47 | 30.69 | 30.40 | 30.44 | 204,968 | +0.02(+0.06%) |
Mar 20, 2018 | 30.46 | 30.53 | 30.39 | 30.42 | 1,171,221 | +0.02(+0.06%) |
Mar 19, 2018 | 30.74 | 30.74 | 30.21 | 30.40 | 456,083 | -0.42(-1.35%) |
Mar 16, 2018 | 30.81 | 30.91 | 30.78 | 30.82 | 136,942 | +0.10(+0.31%) |
Mar 15, 2018 | 30.83 | 30.90 | 30.67 | 30.72 | 106,285 | -0.06(-0.20%) |
Mar 14, 2018 | 31.07 | 31.07 | 30.73 | 30.78 | 1,017,820 | -0.18(-0.58%) |
Mar 13, 2018 | 31.32 | 31.32 | 30.89 | 30.96 | 322,347 | -0.19(-0.61%) |
Mar 12, 2018 | 31.22 | 31.27 | 31.09 | 31.15 | 207,590 | -0.01(-0.03%) |
Mar 09, 2018 | 30.83 | 31.16 | 30.79 | 31.16 | 189,657 | +0.52(+1.70%) |
Mar 08, 2018 | 30.60 | 30.68 | 30.50 | 30.64 | 306,939 | +0.10(+0.32%) |
Mar 07, 2018 | 30.59 | 30.54 | 333,185 | +0.02(+0.06%) | ||
Mar 06, 2018 | 30.50 | 30.55 | 30.34 | 30.52 | 326,526 | +0.12(+0.39%) |
Mar 05, 2018 | 29.97 | 30.50 | 29.94 | 30.41 | 461,395 | +0.32(+1.05%) |
Mar 02, 2018 | 29.71 | 30.14 | 29.60 | 30.09 | 453,085 | +0.21(+0.69%) |