Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.73 | 30.73 | 30.52 | 30.63 | 7,522 | -0.10(-0.33%) |
May 30, 2018 | 31.56 | 31.56 | 30.51 | 30.73 | 2,750 | +0.43(+1.42%) |
May 29, 2018 | 30.52 | 30.57 | 30.28 | 30.30 | 13,698 | -0.63(-2.04%) |
May 25, 2018 | 30.93 | 30.93 | 30.93 | 0 | -0.10(-0.32%) | |
May 24, 2018 | 31.04 | 31.04 | 30.93 | 31.03 | 7,749 | +0.05(+0.16%) |
May 23, 2018 | 30.90 | 30.98 | 30.80 | 30.98 | 6,126 | -0.26(-0.83%) |
May 22, 2018 | 31.29 | 31.32 | 31.24 | 31.24 | 16,905 | -0.05(-0.16%) |
May 21, 2018 | 31.34 | 31.34 | 31.19 | 31.29 | 44,636 | +0.23(+0.74%) |
May 18, 2018 | 31.10 | 31.11 | 31.03 | 31.06 | 15,959 | -0.07(-0.22%) |
May 17, 2018 | 31.08 | 31.16 | 31.08 | 31.13 | 8,598 | +0.02(+0.06%) |
May 16, 2018 | 31.02 | 31.14 | 31.00 | 31.11 | 12,598 | +0.18(+0.58%) |
May 15, 2018 | 30.98 | 30.98 | 30.89 | 30.93 | 8,376 | -0.25(-0.79%) |
May 14, 2018 | 31.29 | 31.30 | 31.18 | 31.18 | 6,741 | +0.12(+0.38%) |
May 11, 2018 | 31.15 | 31.15 | 31.06 | 31.06 | 540,570 | -0.04(-0.13%) |
May 10, 2018 | 31.04 | 31.11 | 30.95 | 31.10 | 32,319 | +0.25(+0.81%) |
May 09, 2018 | 30.79 | 30.88 | 30.71 | 30.85 | 16,832 | +0.05(+0.16%) |
May 08, 2018 | 30.71 | 30.80 | 30.65 | 30.80 | 16,743 | +0.06(+0.20%) |
May 07, 2018 | 30.75 | 30.79 | 30.73 | 30.74 | 30,317 | +0.04(+0.13%) |
May 04, 2018 | 30.74 | 30.74 | 30.69 | 30.70 | 2,377 | +0.09(+0.29%) |
May 03, 2018 | 30.64 | 30.68 | 30.46 | 30.61 | 22,737 | +0.05(+0.16%) |
May 02, 2018 | 30.64 | 30.73 | 30.56 | 30.56 | 24,041 | +0.15(+0.49%) |
May 01, 2018 | 30.31 | 30.41 | 30.31 | 30.41 | 2,084 | -0.18(-0.59%) |
Apr 30, 2018 | 30.64 | 30.67 | 30.55 | 30.59 | 14,989 | -0.10(-0.33%) |
Apr 27, 2018 | 30.60 | 30.70 | 30.60 | 30.69 | 924 | +0.11(+0.36%) |
Apr 26, 2018 | 30.56 | 30.60 | 30.52 | 30.58 | 8,375 | +0.18(+0.59%) |
Apr 25, 2018 | 30.25 | 30.40 | 30.24 | 30.40 | 3,195 | -0.01(-0.03%) |
Apr 24, 2018 | 30.61 | 30.61 | 30.41 | 30.41 | 6,870 | -0.09(-0.30%) |
Apr 23, 2018 | 30.49 | 30.57 | 30.46 | 30.50 | 4,383 | -0.07(-0.23%) |
Apr 20, 2018 | 30.64 | 30.65 | 30.54 | 30.57 | 15,021 | -0.28(-0.89%) |
Apr 19, 2018 | 31.02 | 31.02 | 30.81 | 30.85 | 2,920 | -0.36(-1.16%) |
Apr 18, 2018 | 31.22 | 31.22 | 31.17 | 31.21 | 2,198 | +0.04(+0.13%) |
Apr 17, 2018 | 31.18 | 31.18 | 31.05 | 31.17 | 4,280 | +0.12(+0.38%) |
Apr 16, 2018 | 31.06 | 31.06 | 31.03 | 31.05 | 2,668 | +0.07(+0.23%) |
Apr 13, 2018 | 31.05 | 31.05 | 30.95 | 30.98 | 3,379 | -0.08(-0.26%) |
Apr 12, 2018 | 30.95 | 31.08 | 30.95 | 31.06 | 2,321 | +0.06(+0.21%) |
Apr 11, 2018 | 31.04 | 31.12 | 30.99 | 31.00 | 3,765 | -0.19(-0.61%) |
Apr 10, 2018 | 31.10 | 31.21 | 31.10 | 31.18 | 6,260 | +0.16(+0.53%) |
Apr 09, 2018 | 30.89 | 31.02 | 30.89 | 31.02 | 2,641 | +0.40(+1.31%) |
Apr 06, 2018 | 30.77 | 30.78 | 30.56 | 30.62 | 4,909 | -0.23(-0.75%) |
Apr 05, 2018 | 30.77 | 30.88 | 30.77 | 30.85 | 22,074 | +0.17(+0.55%) |
Apr 04, 2018 | 30.26 | 30.68 | 30.26 | 30.68 | 1,627 | +0.27(+0.89%) |
Apr 03, 2018 | 30.58 | 30.58 | 30.40 | 30.41 | 4,420 | +0.18(+0.58%) |
Apr 02, 2018 | 30.38 | 30.38 | 30.20 | 30.23 | 3,818 | -0.57(-1.84%) |
Mar 29, 2018 | 30.80 | 30.80 | 30.80 | 0 | +0.26(+0.85%) | |
Mar 28, 2018 | 30.48 | 30.64 | 30.48 | 30.54 | 9,644 | +0.30(+0.99%) |
Mar 27, 2018 | 30.59 | 30.68 | 30.24 | 30.24 | 4,915 | -0.32(-1.04%) |
Mar 26, 2018 | 30.35 | 30.58 | 30.35 | 30.56 | 3,110 | +0.47(+1.58%) |
Mar 23, 2018 | 30.42 | 30.42 | 30.08 | 30.08 | 4,993 | -0.35(-1.13%) |
Mar 22, 2018 | 30.54 | 30.54 | 30.43 | 30.43 | 2,865 | -0.40(-1.30%) |
Mar 21, 2018 | 30.83 | 30.83 | 30.83 | 30.83 | 202 | +0.00(+0.00%) |
Mar 20, 2018 | 30.80 | 30.88 | 30.78 | 30.83 | 6,263 | +0.05(+0.16%) |
Mar 19, 2018 | 30.92 | 30.92 | 30.74 | 30.78 | 2,100 | -0.21(-0.68%) |
Mar 16, 2018 | 31.01 | 31.06 | 30.93 | 30.99 | 17,165 | -0.13(-0.42%) |
Mar 15, 2018 | 31.08 | 31.19 | 31.08 | 31.12 | 6,202 | +0.02(+0.07%) |
Mar 14, 2018 | 31.15 | 31.15 | 31.02 | 31.10 | 5,756 | +0.12(+0.38%) |
Mar 13, 2018 | 31.28 | 31.28 | 30.98 | 30.98 | 3,524 | -0.20(-0.64%) |
Mar 12, 2018 | 31.18 | 31.20 | 31.17 | 31.18 | 3,346 | +0.00(+0.02%) |
Mar 09, 2018 | 31.11 | 31.21 | 31.11 | 31.18 | 3,447 | +0.25(+0.82%) |
Mar 08, 2018 | 30.84 | 30.94 | 30.84 | 30.92 | 3,913 | +0.17(+0.55%) |
Mar 07, 2018 | 30.75 | 30.58 | 30.75 | 2,890 | +0.03(+0.10%) | |
Mar 06, 2018 | 30.68 | 30.75 | 30.68 | 30.72 | 5,609 | +0.22(+0.71%) |
Mar 05, 2018 | 30.18 | 30.51 | 30.18 | 30.50 | 11,052 | +0.29(+0.98%) |
Mar 02, 2018 | 30.07 | 30.21 | 30.05 | 30.21 | 4,032 | +0.05(+0.17%) |