Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.91 | 30.93 | 30.70 | 30.75 | 388,984 | -0.20(-0.65%) |
May 30, 2018 | 30.73 | 31.01 | 30.71 | 30.95 | 411,246 | +0.37(+1.21%) |
May 29, 2018 | 30.71 | 30.79 | 30.42 | 30.58 | 397,201 | -0.39(-1.26%) |
May 28, 2018 | 30.97 | 30.97 | 30.85 | 30.97 | 35,587 | +0.04(+0.13%) |
May 25, 2018 | 30.91 | 30.99 | 30.86 | 30.93 | 221,669 | -0.06(-0.19%) |
May 24, 2018 | 31.00 | 31.02 | 30.76 | 30.99 | 340,756 | -0.05(-0.16%) |
May 23, 2018 | 30.81 | 31.04 | 30.78 | 31.04 | 207,865 | +0.09(+0.29%) |
May 22, 2018 | 31.10 | 31.14 | 30.92 | 30.95 | 230,448 | +0.12(+0.39%) |
May 18, 2018 | 30.83 | 30.83 | 30.83 | 0 | -0.07(-0.23%) | |
May 17, 2018 | 30.91 | 31.03 | 30.80 | 30.90 | 162,507 | -0.01(-0.03%) |
May 16, 2018 | 30.80 | 30.97 | 30.80 | 30.91 | 184,018 | +0.14(+0.45%) |
May 15, 2018 | 30.86 | 30.86 | 30.67 | 30.77 | 403,044 | -0.21(-0.68%) |
May 14, 2018 | 31.05 | 31.12 | 30.94 | 30.98 | 291,098 | +0.02(+0.06%) |
May 11, 2018 | 30.92 | 31.02 | 30.87 | 30.96 | 308,097 | +0.06(+0.19%) |
May 10, 2018 | 30.69 | 30.93 | 30.69 | 30.90 | 255,308 | +0.31(+1.03%) |
May 09, 2018 | 30.41 | 30.65 | 30.35 | 30.59 | 261,377 | +0.29(+0.94%) |
May 08, 2018 | 30.26 | 30.36 | 30.13 | 30.30 | 327,492 | -0.02(-0.07%) |
May 07, 2018 | 30.32 | 30.44 | 30.24 | 30.32 | 414,229 | +0.11(+0.36%) |
May 04, 2018 | 29.70 | 30.30 | 29.67 | 30.21 | 592,667 | +0.37(+1.24%) |
May 03, 2018 | 29.82 | 29.92 | 29.43 | 29.84 | 1,395,094 | -0.04(-0.13%) |
May 02, 2018 | 30.07 | 30.18 | 29.86 | 29.88 | 247,174 | -0.23(-0.76%) |
May 01, 2018 | 30.00 | 30.12 | 29.79 | 30.11 | 433,507 | +0.05(+0.17%) |
Apr 30, 2018 | 30.35 | 30.43 | 30.06 | 30.06 | 289,145 | -0.24(-0.79%) |
Apr 27, 2018 | 30.33 | 30.37 | 30.20 | 30.30 | 236,108 | +0.04(+0.13%) |
Apr 26, 2018 | 30.10 | 30.37 | 30.04 | 30.26 | 282,798 | +0.31(+1.04%) |
Apr 25, 2018 | 29.89 | 30.01 | 29.65 | 29.95 | 525,246 | +0.07(+0.23%) |
Apr 24, 2018 | 30.41 | 30.44 | 29.70 | 29.88 | 679,985 | -0.41(-1.35%) |
Apr 23, 2018 | 30.36 | 30.43 | 30.16 | 30.29 | 337,472 | +0.01(+0.03%) |
Apr 20, 2018 | 30.53 | 30.55 | 30.19 | 30.28 | 338,366 | -0.25(-0.82%) |
Apr 19, 2018 | 30.64 | 30.64 | 30.41 | 30.53 | 464,946 | -0.18(-0.59%) |
Apr 18, 2018 | 30.75 | 30.80 | 30.66 | 30.71 | 232,984 | +0.02(+0.07%) |
Apr 17, 2018 | 30.58 | 30.75 | 30.53 | 30.69 | 297,367 | +0.33(+1.09%) |
Apr 16, 2018 | 30.34 | 30.46 | 30.24 | 30.36 | 259,597 | +0.23(+0.78%) |
Apr 13, 2018 | 30.37 | 30.39 | 30.01 | 30.12 | 509,909 | -0.09(-0.31%) |
Apr 12, 2018 | 30.14 | 30.33 | 30.12 | 30.22 | 527,098 | +0.25(+0.83%) |
Apr 11, 2018 | 29.98 | 30.18 | 29.94 | 29.97 | 490,407 | -0.16(-0.53%) |
Apr 10, 2018 | 30.04 | 30.23 | 29.89 | 30.13 | 602,531 | +0.48(+1.62%) |
Apr 09, 2018 | 29.73 | 30.09 | 29.62 | 29.65 | 352,381 | +0.10(+0.34%) |
Apr 06, 2018 | 29.55 | 813,522 | -0.65(-2.15%) | |||
Apr 05, 2018 | 30.17 | 30.31 | 30.05 | 30.20 | 337,310 | +0.21(+0.70%) |
Apr 04, 2018 | 29.20 | 30.05 | 29.17 | 29.99 | 646,012 | +0.34(+1.15%) |
Apr 03, 2018 | 29.45 | 29.70 | 29.21 | 29.65 | 712,492 | +0.40(+1.37%) |
Apr 02, 2018 | 29.86 | 29.92 | 28.96 | 29.25 | 1,693,733 | -0.74(-2.47%) |
Mar 29, 2018 | 29.99 | 29.99 | 29.99 | 0 | +0.46(+1.56%) | |
Mar 28, 2018 | 29.64 | 29.86 | 29.40 | 29.53 | 878,663 | -0.08(-0.27%) |
Mar 27, 2018 | 30.29 | 30.34 | 29.43 | 29.61 | 876,831 | -0.55(-1.82%) |
Mar 26, 2018 | 29.82 | 30.19 | 29.51 | 30.16 | 637,829 | +0.82(+2.79%) |
Mar 23, 2018 | 30.04 | 30.15 | 29.33 | 29.34 | 1,127,558 | -0.65(-2.17%) |
Mar 22, 2018 | 30.49 | 30.58 | 29.96 | 29.99 | 747,985 | -0.81(-2.63%) |
Mar 21, 2018 | 30.84 | 31.08 | 30.74 | 30.80 | 315,085 | -0.04(-0.13%) |
Mar 20, 2018 | 30.85 | 30.92 | 30.77 | 30.84 | 524,624 | +0.06(+0.19%) |
Mar 19, 2018 | 31.14 | 31.14 | 30.61 | 30.78 | 682,683 | -0.45(-1.44%) |
Mar 16, 2018 | 31.25 | 31.37 | 31.23 | 31.23 | 303,400 | +0.02(+0.06%) |
Mar 15, 2018 | 31.30 | 31.37 | 31.13 | 31.21 | 297,316 | +0.00(+0.00%) |
Mar 14, 2018 | 31.52 | 31.53 | 31.17 | 31.21 | 396,056 | -0.20(-0.64%) |
Mar 13, 2018 | 31.75 | 31.80 | 31.32 | 31.41 | 411,371 | -0.24(-0.76%) |
Mar 12, 2018 | 31.69 | 31.75 | 31.56 | 31.65 | 463,965 | +0.02(+0.06%) |
Mar 09, 2018 | 31.29 | 31.64 | 31.25 | 31.63 | 412,696 | +0.54(+1.74%) |
Mar 08, 2018 | 31.02 | 31.11 | 30.92 | 31.09 | 215,635 | +0.15(+0.48%) |
Mar 07, 2018 | 30.99 | 30.94 | 625,881 | -0.02(-0.06%) | ||
Mar 06, 2018 | 30.90 | 30.78 | 30.96 | 653,317 | +0.06(+0.19%) | |
Mar 05, 2018 | 30.35 | 30.95 | 30.35 | 30.90 | 618,875 | +0.34(+1.11%) |
Mar 02, 2018 | 30.13 | 30.58 | 30.05 | 30.56 | 762,491 | +0.20(+0.66%) |