Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.76 | 30.76 | 30.76 | 30.76 | 116 | -0.19(-0.63%) |
May 30, 2018 | 30.95 | 30.95 | 30.95 | 30.95 | 466 | +0.58(+1.91%) |
May 29, 2018 | 30.38 | 30.38 | 30.38 | 30.38 | 281 | -0.94(-3.00%) |
May 25, 2018 | 31.32 | 31.32 | 31.32 | 0 | -0.38(-1.21%) | |
May 24, 2018 | 31.70 | 31.70 | 31.70 | 31.70 | 0 | +0.00(+0.00%) |
May 23, 2018 | 31.70 | 31.71 | 31.68 | 31.70 | 2,600 | -0.37(-1.15%) |
May 22, 2018 | 32.31 | 32.31 | 30.75 | 32.07 | 53,133 | -0.06(-0.19%) |
May 21, 2018 | 32.15 | 32.20 | 32.13 | 32.13 | 2,603 | -0.12(-0.37%) |
May 18, 2018 | 32.25 | 32.25 | 32.25 | 32.25 | 99 | +0.19(+0.58%) |
May 17, 2018 | 32.06 | 32.06 | 32.06 | 32.06 | 0 | +0.00(+0.00%) |
May 16, 2018 | 32.23 | 32.23 | 32.06 | 32.06 | 476 | -0.23(-0.70%) |
May 15, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 100 | +0.00(+0.00%) |
May 14, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 35 | +0.00(+0.00%) |
May 11, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 1 | +0.00(+0.00%) |
May 10, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 38 | +0.00(+0.00%) |
May 09, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 1,569 | +0.04(+0.12%) |
May 08, 2018 | 32.25 | 32.25 | 32.25 | 32.25 | 5,310 | +0.00(+0.01%) |
May 07, 2018 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.00(+0.00%) |
May 04, 2018 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.00(+0.00%) |
May 03, 2018 | 32.09 | 32.25 | 32.09 | 32.25 | 472 | -0.21(-0.66%) |
May 02, 2018 | 32.46 | 32.46 | 32.46 | 32.46 | 225 | +0.43(+1.34%) |
May 01, 2018 | 32.03 | 32.03 | 32.03 | 32.03 | 146 | -0.13(-0.40%) |
Apr 30, 2018 | 32.16 | 32.16 | 32.16 | 32.16 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 32.21 | 32.21 | 32.16 | 32.16 | 457 | -0.12(-0.37%) |
Apr 26, 2018 | 32.24 | 32.29 | 32.24 | 32.28 | 819 | +0.29(+0.91%) |
Apr 25, 2018 | 31.99 | 31.99 | 31.99 | 31.99 | 150 | -0.22(-0.68%) |
Apr 24, 2018 | 32.21 | 32.21 | 32.21 | 32.21 | 124 | +0.00(+0.00%) |
Apr 23, 2018 | 32.21 | 32.21 | 32.21 | 32.21 | 100 | +0.00(+0.01%) |
Apr 20, 2018 | 32.19 | 32.21 | 32.19 | 32.21 | 1,616 | -0.19(-0.59%) |
Apr 19, 2018 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Apr 18, 2018 | 32.25 | 32.40 | 32.25 | 32.40 | 900 | +0.20(+0.64%) |
Apr 17, 2018 | 32.15 | 32.19 | 32.15 | 32.19 | 302 | +0.23(+0.71%) |
Apr 16, 2018 | 31.97 | 31.97 | 31.97 | 31.97 | 970 | +0.22(+0.68%) |
Apr 13, 2018 | 31.89 | 32.03 | 31.75 | 31.75 | 8,091 | -0.09(-0.30%) |
Apr 12, 2018 | 31.88 | 31.88 | 31.80 | 31.84 | 3,309 | +0.21(+0.66%) |
Apr 11, 2018 | 31.84 | 31.84 | 31.64 | 31.64 | 604 | -0.21(-0.67%) |
Apr 10, 2018 | 31.75 | 31.85 | 31.75 | 31.85 | 2,034 | +0.09(+0.28%) |
Apr 09, 2018 | 31.78 | 31.78 | 31.75 | 31.76 | 44,102 | +0.33(+1.05%) |
Apr 06, 2018 | 31.63 | 31.67 | 31.43 | 31.43 | 1,359 | -0.21(-0.66%) |
Apr 05, 2018 | 31.50 | 31.66 | 31.50 | 31.64 | 4,052 | +0.39(+1.25%) |
Apr 04, 2018 | 31.06 | 31.25 | 31.05 | 31.25 | 1,050 | +0.05(+0.16%) |
Apr 03, 2018 | 31.14 | 31.20 | 31.11 | 31.20 | 4,375 | +0.43(+1.41%) |
Apr 02, 2018 | 30.97 | 30.97 | 30.73 | 30.77 | 3,050 | -0.52(-1.67%) |
Mar 29, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.08(+0.24%) | |
Mar 28, 2018 | 31.13 | 31.21 | 31.13 | 31.21 | 915 | +0.47(+1.51%) |
Mar 27, 2018 | 31.03 | 31.16 | 30.68 | 30.75 | 11,092 | -0.42(-1.36%) |
Mar 26, 2018 | 30.82 | 31.18 | 30.82 | 31.17 | 44,641 | +0.60(+1.97%) |
Mar 23, 2018 | 31.04 | 31.04 | 30.54 | 30.57 | 4,979 | -0.83(-2.64%) |
Mar 22, 2018 | 31.40 | 31.40 | 31.40 | 31.40 | 10 | +0.00(+0.00%) |
Mar 21, 2018 | 31.40 | 31.40 | 31.40 | 31.40 | 511 | -0.17(-0.55%) |
Mar 20, 2018 | 31.50 | 31.57 | 31.50 | 31.57 | 1,636 | +0.02(+0.08%) |
Mar 19, 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 500 | -0.11(-0.36%) |
Mar 16, 2018 | 31.66 | 31.66 | 31.66 | 31.66 | 0 | +0.00(+0.00%) |
Mar 15, 2018 | 31.66 | 31.66 | 31.66 | 31.66 | 462 | +0.05(+0.16%) |
Mar 14, 2018 | 31.63 | 31.67 | 31.60 | 31.61 | 14,797 | -0.27(-0.84%) |
Mar 13, 2018 | 31.89 | 31.89 | 31.88 | 31.88 | 1,500 | +0.36(+1.13%) |
Mar 12, 2018 | 31.52 | 31.52 | 31.52 | 31.52 | 1 | +0.00(+0.00%) |
Mar 09, 2018 | 31.52 | 31.52 | 31.52 | 31.52 | 25 | +0.00(+0.00%) |
Mar 08, 2018 | 31.52 | 31.52 | 31.52 | 31.52 | 1 | +0.00(+0.00%) |
Mar 07, 2018 | 31.52 | 31.52 | 31.52 | 31.52 | 0 | +0.00(+0.00%) |
Mar 06, 2018 | 31.59 | 31.59 | 31.47 | 31.52 | 785 | +0.58(+1.87%) |
Mar 05, 2018 | 30.95 | 30.95 | 30.95 | 30.95 | 109 | -0.29(-0.92%) |
Mar 02, 2018 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | +0.00(+0.00%) |