Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.30 | 31.30 | 31.03 | 31.08 | 20,528 | -0.19(-0.60%) |
May 30, 2018 | 30.99 | 31.27 | 30.99 | 31.26 | 7,234 | +0.41(+1.34%) |
May 29, 2018 | 31.15 | 31.15 | 30.82 | 30.85 | 33,011 | -0.35(-1.11%) |
May 25, 2018 | 31.20 | 31.20 | 31.20 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 31.28 | 31.34 | 31.18 | 31.34 | 7,255 | +0.02(+0.08%) |
May 23, 2018 | 31.21 | 31.37 | 31.21 | 31.31 | 6,046 | -0.15(-0.49%) |
May 22, 2018 | 31.53 | 31.58 | 31.36 | 31.47 | 6,448 | +0.04(+0.13%) |
May 21, 2018 | 31.47 | 31.47 | 31.36 | 31.43 | 6,893 | +0.08(+0.25%) |
May 18, 2018 | 31.34 | 31.35 | 31.23 | 31.35 | 7,662 | +0.07(+0.22%) |
May 17, 2018 | 31.39 | 31.43 | 31.27 | 31.28 | 8,093 | -0.13(-0.40%) |
May 16, 2018 | 31.27 | 31.43 | 31.27 | 31.41 | 7,541 | +0.17(+0.56%) |
May 15, 2018 | 31.43 | 31.43 | 31.19 | 31.23 | 31,635 | -0.23(-0.72%) |
May 14, 2018 | 31.48 | 31.61 | 31.46 | 31.46 | 64,304 | -0.00(-0.01%) |
May 11, 2018 | 31.56 | 31.57 | 31.45 | 31.46 | 9,395 | +0.06(+0.19%) |
May 10, 2018 | 31.35 | 31.48 | 31.30 | 31.40 | 12,134 | +0.22(+0.71%) |
May 09, 2018 | 31.17 | 31.25 | 31.05 | 31.18 | 11,248 | +0.09(+0.29%) |
May 08, 2018 | 31.03 | 31.09 | 30.96 | 31.09 | 12,205 | +0.04(+0.12%) |
May 07, 2018 | 31.14 | 31.15 | 31.02 | 31.05 | 12,622 | -0.00(-0.02%) |
May 04, 2018 | 30.79 | 31.09 | 30.79 | 31.06 | 26,100 | +0.29(+0.95%) |
May 03, 2018 | 30.80 | 30.89 | 30.57 | 30.77 | 26,106 | -0.14(-0.45%) |
May 02, 2018 | 30.99 | 31.04 | 30.90 | 30.91 | 11,034 | -0.08(-0.26%) |
May 01, 2018 | 30.91 | 30.99 | 30.77 | 30.99 | 27,005 | -0.01(-0.04%) |
Apr 30, 2018 | 31.27 | 31.27 | 31.00 | 31.00 | 19,872 | -0.16(-0.51%) |
Apr 27, 2018 | 31.13 | 31.16 | 31.04 | 31.16 | 13,808 | +0.07(+0.22%) |
Apr 26, 2018 | 30.97 | 31.13 | 30.87 | 31.09 | 21,029 | +0.19(+0.62%) |
Apr 25, 2018 | 30.87 | 30.91 | 30.77 | 30.90 | 9,595 | +0.05(+0.16%) |
Apr 24, 2018 | 31.31 | 31.31 | 30.80 | 30.85 | 28,759 | -0.20(-0.64%) |
Apr 23, 2018 | 31.17 | 31.18 | 31.05 | 31.05 | 20,944 | -0.10(-0.32%) |
Apr 20, 2018 | 31.42 | 31.42 | 31.11 | 31.15 | 26,201 | -0.28(-0.90%) |
Apr 19, 2018 | 31.56 | 31.71 | 31.24 | 31.43 | 11,782 | -0.07(-0.23%) |
Apr 18, 2018 | 31.44 | 31.58 | 31.39 | 31.50 | 15,873 | +0.18(+0.57%) |
Apr 17, 2018 | 31.26 | 31.44 | 31.26 | 31.32 | 19,368 | +0.07(+0.21%) |
Apr 16, 2018 | 31.23 | 31.30 | 31.14 | 31.26 | 23,680 | +0.15(+0.47%) |
Apr 13, 2018 | 31.30 | 31.30 | 31.04 | 31.11 | 38,171 | -0.14(-0.44%) |
Apr 12, 2018 | 31.06 | 31.28 | 31.05 | 31.25 | 8,933 | +0.11(+0.37%) |
Apr 11, 2018 | 31.06 | 31.22 | 31.06 | 31.13 | 18,354 | +0.09(+0.29%) |
Apr 10, 2018 | 31.00 | 31.12 | 30.99 | 31.04 | 11,146 | +0.18(+0.59%) |
Apr 09, 2018 | 30.87 | 31.04 | 30.80 | 30.86 | 15,123 | +0.13(+0.42%) |
Apr 06, 2018 | 30.91 | 30.91 | 30.65 | 30.73 | 10,967 | -0.32(-1.02%) |
Apr 05, 2018 | 31.13 | 31.13 | 30.96 | 31.05 | 18,721 | +0.19(+0.62%) |
Apr 04, 2018 | 30.30 | 30.93 | 30.30 | 30.86 | 11,532 | +0.11(+0.35%) |
Apr 03, 2018 | 30.57 | 30.78 | 30.56 | 30.75 | 11,741 | +0.21(+0.69%) |
Apr 02, 2018 | 31.03 | 31.03 | 30.37 | 30.54 | 34,956 | -0.46(-1.50%) |
Mar 29, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.41(+1.33%) | |
Mar 28, 2018 | 30.81 | 30.85 | 30.56 | 30.60 | 23,203 | -0.11(-0.37%) |
Mar 27, 2018 | 31.00 | 31.04 | 30.67 | 30.71 | 23,205 | -0.21(-0.67%) |
Mar 26, 2018 | 30.64 | 30.94 | 30.58 | 30.92 | 41,976 | +0.48(+1.56%) |
Mar 23, 2018 | 30.86 | 30.90 | 30.44 | 30.44 | 28,676 | -0.38(-1.23%) |
Mar 22, 2018 | 31.10 | 31.14 | 30.80 | 30.82 | 52,215 | -0.55(-1.77%) |
Mar 21, 2018 | 31.19 | 31.45 | 31.19 | 31.38 | 9,056 | +0.03(+0.10%) |
Mar 20, 2018 | 31.34 | 31.39 | 31.24 | 31.35 | 9,501 | +0.11(+0.35%) |
Mar 19, 2018 | 31.41 | 31.41 | 31.15 | 31.24 | 33,979 | -0.28(-0.90%) |
Mar 16, 2018 | 31.53 | 31.59 | 31.45 | 31.52 | 24,473 | +0.01(+0.05%) |
Mar 15, 2018 | 31.76 | 31.76 | 31.49 | 31.51 | 11,292 | -0.04(-0.12%) |
Mar 14, 2018 | 31.69 | 31.69 | 31.49 | 31.55 | 7,231 | +0.00(+0.01%) |
Mar 13, 2018 | 31.80 | 31.80 | 31.54 | 31.54 | 11,763 | -0.21(-0.65%) |
Mar 12, 2018 | 31.75 | 31.79 | 31.68 | 31.75 | 9,731 | +0.12(+0.38%) |
Mar 09, 2018 | 31.42 | 31.72 | 31.42 | 31.63 | 20,854 | +0.29(+0.91%) |
Mar 08, 2018 | 31.45 | 31.45 | 31.27 | 31.34 | 7,778 | +0.00(+0.00%) |
Mar 07, 2018 | 31.34 | 31.16 | 31.34 | 17,525 | +0.00(+0.00%) | |
Mar 06, 2018 | 31.30 | 31.39 | 31.25 | 31.34 | 7,737 | +0.13(+0.42%) |
Mar 05, 2018 | 30.96 | 31.22 | 30.89 | 31.21 | 11,417 | +0.25(+0.81%) |
Mar 02, 2018 | 30.86 | 30.99 | 30.72 | 30.96 | 41,206 | +0.06(+0.18%) |