Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.70 | 29.84 | 29.61 | 29.78 | 138,979 | +0.06(+0.20%) |
May 30, 2018 | 29.58 | 29.74 | 29.41 | 29.72 | 908,040 | +0.06(+0.20%) |
May 29, 2018 | 29.84 | 29.97 | 29.49 | 29.66 | 1,732,794 | -0.52(-1.73%) |
May 25, 2018 | 30.18 | 30.18 | 30.18 | 0 | +0.09(+0.28%) | |
May 24, 2018 | 30.18 | 30.18 | 29.84 | 30.09 | 87,911 | -0.24(-0.79%) |
May 23, 2018 | 30.04 | 30.33 | 29.97 | 30.33 | 143,161 | +0.02(+0.06%) |
May 22, 2018 | 30.37 | 30.48 | 30.31 | 30.31 | 125,895 | +0.12(+0.40%) |
May 21, 2018 | 30.28 | 30.32 | 30.10 | 30.19 | 88,759 | +0.13(+0.43%) |
May 18, 2018 | 30.04 | 30.17 | 29.96 | 30.07 | 95,288 | -0.24(-0.79%) |
May 17, 2018 | 30.39 | 30.45 | 30.21 | 30.31 | 248,224 | -0.41(-1.34%) |
May 16, 2018 | 30.55 | 30.76 | 30.55 | 30.72 | 105,398 | +0.43(+1.41%) |
May 15, 2018 | 30.37 | 30.37 | 30.16 | 30.29 | 667,246 | -0.61(-1.96%) |
May 14, 2018 | 30.96 | 31.06 | 30.86 | 30.90 | 178,667 | +0.04(+0.14%) |
May 11, 2018 | 30.96 | 31.01 | 30.76 | 30.85 | 123,575 | +0.00(+0.00%) |
May 10, 2018 | 30.64 | 30.94 | 30.49 | 30.85 | 114,892 | +0.56(+1.83%) |
May 09, 2018 | 30.37 | 30.40 | 30.19 | 30.30 | 162,545 | -0.03(-0.08%) |
May 08, 2018 | 30.23 | 30.37 | 30.08 | 30.32 | 80,407 | +0.18(+0.60%) |
May 07, 2018 | 30.11 | 30.33 | 30.11 | 30.14 | 229,279 | -0.15(-0.48%) |
May 04, 2018 | 29.88 | 30.41 | 29.86 | 30.29 | 77,562 | +0.14(+0.45%) |
May 03, 2018 | 30.21 | 30.24 | 29.78 | 30.15 | 173,009 | -0.09(-0.31%) |
May 02, 2018 | 30.53 | 30.53 | 30.24 | 30.25 | 107,844 | -0.24(-0.78%) |
May 01, 2018 | 30.43 | 30.51 | 30.08 | 30.49 | 124,691 | -0.13(-0.42%) |
Apr 30, 2018 | 30.84 | 30.88 | 30.61 | 30.61 | 218,441 | -0.16(-0.53%) |
Apr 27, 2018 | 30.71 | 30.81 | 30.62 | 30.78 | 143,602 | +0.19(+0.61%) |
Apr 26, 2018 | 30.39 | 30.64 | 30.38 | 30.59 | 84,811 | +0.34(+1.13%) |
Apr 25, 2018 | 30.21 | 30.33 | 30.08 | 30.25 | 98,706 | -0.15(-0.51%) |
Apr 24, 2018 | 30.76 | 30.84 | 30.31 | 30.40 | 147,077 | -0.16(-0.53%) |
Apr 23, 2018 | 30.72 | 30.79 | 30.51 | 30.56 | 167,290 | -0.21(-0.69%) |
Apr 20, 2018 | 30.98 | 31.01 | 30.71 | 30.78 | 121,273 | -0.36(-1.15%) |
Apr 19, 2018 | 31.31 | 31.38 | 31.03 | 31.13 | 109,430 | -0.15(-0.46%) |
Apr 18, 2018 | 31.07 | 31.33 | 31.07 | 31.28 | 173,968 | +0.26(+0.85%) |
Apr 17, 2018 | 30.83 | 31.07 | 30.80 | 31.02 | 96,867 | +0.09(+0.30%) |
Apr 16, 2018 | 30.87 | 30.98 | 30.79 | 30.92 | 72,900 | -0.03(-0.08%) |
Apr 13, 2018 | 31.21 | 31.25 | 30.86 | 30.95 | 57,130 | -0.27(-0.88%) |
Apr 12, 2018 | 31.17 | 31.31 | 31.12 | 31.22 | 89,564 | +0.05(+0.16%) |
Apr 11, 2018 | 30.98 | 31.28 | 30.98 | 31.17 | 66,682 | -0.03(-0.11%) |
Apr 10, 2018 | 31.01 | 31.26 | 30.96 | 31.20 | 106,759 | +0.61(+1.98%) |
Apr 09, 2018 | 30.80 | 30.96 | 30.60 | 30.60 | 70,540 | -0.03(-0.11%) |
Apr 06, 2018 | 30.91 | 31.11 | 30.48 | 30.63 | 153,920 | -0.59(-1.89%) |
Apr 05, 2018 | 31.30 | 31.37 | 31.09 | 31.22 | 50,445 | +0.06(+0.19%) |
Apr 04, 2018 | 30.35 | 31.16 | 30.25 | 31.16 | 163,602 | +0.00(+0.00%) |
Apr 03, 2018 | 31.12 | 31.19 | 30.87 | 31.16 | 221,271 | +0.33(+1.08%) |
Apr 02, 2018 | 31.20 | 31.27 | 30.55 | 30.83 | 167,738 | -0.45(-1.45%) |
Mar 29, 2018 | 31.28 | 31.28 | 31.28 | 0 | +0.50(+1.64%) | |
Mar 28, 2018 | 30.82 | 30.93 | 30.56 | 30.78 | 57,719 | -0.04(-0.14%) |
Mar 27, 2018 | 31.42 | 31.48 | 30.76 | 30.82 | 88,873 | -0.61(-1.93%) |
Mar 26, 2018 | 31.25 | 31.48 | 30.94 | 31.43 | 138,311 | +0.86(+2.82%) |
Mar 23, 2018 | 31.07 | 31.16 | 30.45 | 30.56 | 116,316 | -0.46(-1.50%) |
Mar 22, 2018 | 31.34 | 31.46 | 30.97 | 31.03 | 92,650 | -0.96(-3.01%) |
Mar 21, 2018 | 31.82 | 32.13 | 31.76 | 31.99 | 116,341 | +0.12(+0.37%) |
Mar 20, 2018 | 31.76 | 31.94 | 31.76 | 31.87 | 55,067 | +0.34(+1.08%) |
Mar 19, 2018 | 31.68 | 31.71 | 31.31 | 31.53 | 121,300 | -0.35(-1.10%) |
Mar 16, 2018 | 31.79 | 31.92 | 31.79 | 31.88 | 99,118 | -0.03(-0.08%) |
Mar 15, 2018 | 32.04 | 32.09 | 31.78 | 31.91 | 115,559 | -0.03(-0.11%) |
Mar 14, 2018 | 32.15 | 32.21 | 31.88 | 31.94 | 129,795 | +0.03(+0.11%) |
Mar 13, 2018 | 32.40 | 32.40 | 31.81 | 31.91 | 122,796 | -0.33(-1.03%) |
Mar 12, 2018 | 32.20 | 32.26 | 32.08 | 32.24 | 135,044 | +0.11(+0.35%) |
Mar 09, 2018 | 31.75 | 32.13 | 31.75 | 32.13 | 79,848 | +0.63(+2.01%) |
Mar 08, 2018 | 31.56 | 31.56 | 31.36 | 31.50 | 129,095 | +0.00(+0.00%) |
Mar 07, 2018 | 31.52 | 31.15 | 31.50 | 248,127 | +0.03(+0.08%) | |
Mar 06, 2018 | 31.60 | 31.60 | 31.36 | 31.47 | 238,616 | +0.26(+0.85%) |
Mar 05, 2018 | 30.86 | 31.23 | 30.79 | 31.21 | 58,510 | +0.04(+0.14%) |
Mar 02, 2018 | 30.68 | 31.20 | 30.43 | 31.16 | 101,732 | +0.15(+0.50%) |