Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.21 | 30.28 | 30.06 | 30.12 | 118,233 | -0.04(-0.14%) |
May 30, 2018 | 30.04 | 30.16 | 30.01 | 30.16 | 300,425 | -0.20(-0.65%) |
May 29, 2018 | 30.00 | 30.40 | 29.92 | 30.36 | 314,971 | +0.62(+2.09%) |
May 25, 2018 | 29.74 | 29.74 | 29.74 | 0 | +0.22(+0.73%) | |
May 24, 2018 | 29.48 | 29.57 | 29.48 | 29.52 | 77,454 | +0.22(+0.74%) |
May 23, 2018 | 29.26 | 29.34 | 29.25 | 29.31 | 257,698 | +0.20(+0.68%) |
May 22, 2018 | 29.13 | 29.15 | 29.06 | 29.11 | 373,144 | -0.04(-0.15%) |
May 21, 2018 | 29.09 | 29.16 | 29.07 | 29.15 | 185,096 | +0.03(+0.09%) |
May 18, 2018 | 28.96 | 29.13 | 28.96 | 29.13 | 646,172 | +0.25(+0.87%) |
May 17, 2018 | 28.99 | 29.02 | 28.87 | 28.88 | 251,653 | -0.13(-0.45%) |
May 16, 2018 | 29.19 | 29.20 | 29.01 | 29.01 | 123,056 | -0.13(-0.44%) |
May 15, 2018 | 29.23 | 29.23 | 29.00 | 29.13 | 163,821 | -0.33(-1.11%) |
May 14, 2018 | 29.50 | 29.56 | 29.46 | 29.46 | 67,719 | -0.13(-0.44%) |
May 11, 2018 | 29.65 | 29.65 | 29.51 | 29.59 | 103,006 | +0.04(+0.15%) |
May 10, 2018 | 29.45 | 29.56 | 29.41 | 29.55 | 91,931 | +0.22(+0.74%) |
May 09, 2018 | 29.35 | 29.43 | 29.32 | 29.33 | 125,594 | -0.17(-0.58%) |
May 08, 2018 | 29.45 | 29.56 | 29.41 | 29.51 | 58,326 | -0.03(-0.09%) |
May 07, 2018 | 29.57 | 29.57 | 29.51 | 29.53 | 154,628 | -0.03(-0.12%) |
May 04, 2018 | 29.61 | 29.62 | 29.45 | 29.57 | 192,365 | +0.03(+0.09%) |
May 03, 2018 | 29.54 | 29.63 | 29.50 | 29.54 | 1,721,429 | +0.14(+0.47%) |
May 02, 2018 | 29.49 | 29.53 | 29.40 | 29.40 | 49,152 | -0.02(-0.06%) |
May 01, 2018 | 29.52 | 29.52 | 29.39 | 29.42 | 316,349 | -0.13(-0.42%) |
Apr 30, 2018 | 29.54 | 29.63 | 29.52 | 29.54 | 333,247 | +0.07(+0.23%) |
Apr 27, 2018 | 29.36 | 29.49 | 29.36 | 29.48 | 258,371 | +0.22(+0.77%) |
Apr 26, 2018 | 29.19 | 29.29 | 29.18 | 29.25 | 36,604 | +0.19(+0.65%) |
Apr 25, 2018 | 29.13 | 29.17 | 29.01 | 29.06 | 143,776 | -0.20(-0.68%) |
Apr 24, 2018 | 29.32 | 29.36 | 29.23 | 29.26 | 140,043 | -0.14(-0.47%) |
Apr 23, 2018 | 29.35 | 29.41 | 29.29 | 29.40 | 129,056 | +0.02(+0.06%) |
Apr 20, 2018 | 29.48 | 29.53 | 29.37 | 29.38 | 51,634 | -0.22(-0.73%) |
Apr 19, 2018 | 29.61 | 29.61 | 29.46 | 29.60 | 90,480 | -0.22(-0.75%) |
Apr 18, 2018 | 30.06 | 30.06 | 29.81 | 29.82 | 62,367 | -0.24(-0.80%) |
Apr 17, 2018 | 29.96 | 30.13 | 29.96 | 30.06 | 52,740 | +0.09(+0.32%) |
Apr 16, 2018 | 29.79 | 29.98 | 29.78 | 29.97 | 71,670 | +0.00(+0.00%) |
Apr 13, 2018 | 29.88 | 30.01 | 29.88 | 29.97 | 82,411 | +0.06(+0.20%) |
Apr 12, 2018 | 30.02 | 30.03 | 29.85 | 29.91 | 68,840 | -0.22(-0.71%) |
Apr 11, 2018 | 30.19 | 30.20 | 30.05 | 30.12 | 68,503 | +0.09(+0.32%) |
Apr 10, 2018 | 30.07 | 30.07 | 29.94 | 30.03 | 94,723 | -0.02(-0.06%) |
Apr 09, 2018 | 29.93 | 30.05 | 29.85 | 30.04 | 102,793 | +0.03(+0.11%) |
Apr 06, 2018 | 29.92 | 30.04 | 29.83 | 30.01 | 599,289 | +0.28(+0.96%) |
Apr 05, 2018 | 29.77 | 29.79 | 29.69 | 29.73 | 206,248 | -0.21(-0.69%) |
Apr 04, 2018 | 30.10 | 30.11 | 29.92 | 29.93 | 1,055,360 | -0.05(-0.17%) |
Apr 03, 2018 | 30.11 | 30.11 | 29.98 | 29.98 | 384,562 | -0.22(-0.74%) |
Apr 02, 2018 | 30.09 | 30.35 | 30.04 | 30.21 | 564,339 | +0.05(+0.16%) |
Mar 29, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.16(+0.54%) | |
Mar 28, 2018 | 30.05 | 30.08 | 29.93 | 29.99 | 139,739 | +0.06(+0.20%) |
Mar 27, 2018 | 29.68 | 29.96 | 29.66 | 29.93 | 122,145 | +0.30(+1.01%) |
Mar 26, 2018 | 29.71 | 29.80 | 29.63 | 29.63 | 107,909 | -0.10(-0.35%) |
Mar 23, 2018 | 29.63 | 29.77 | 29.62 | 29.74 | 62,818 | -0.02(-0.07%) |
Mar 22, 2018 | 29.75 | 29.88 | 29.63 | 29.76 | 91,866 | +0.28(+0.95%) |
Mar 21, 2018 | 29.37 | 29.49 | 29.26 | 29.48 | 52,970 | +0.03(+0.12%) |
Mar 20, 2018 | 29.41 | 29.50 | 29.41 | 29.44 | 40,143 | -0.12(-0.41%) |
Mar 19, 2018 | 29.53 | 29.69 | 29.50 | 29.57 | 64,035 | -0.09(-0.32%) |
Mar 16, 2018 | 29.66 | 29.69 | 29.59 | 29.66 | 48,841 | -0.10(-0.35%) |
Mar 15, 2018 | 29.75 | 29.80 | 29.69 | 29.76 | 46,826 | +0.01(+0.03%) |
Mar 14, 2018 | 29.57 | 29.79 | 29.57 | 29.75 | 106,273 | +0.23(+0.79%) |
Mar 13, 2018 | 29.44 | 29.55 | 29.37 | 29.52 | 70,828 | +0.14(+0.47%) |
Mar 12, 2018 | 29.26 | 29.39 | 29.26 | 29.38 | 129,679 | +0.18(+0.62%) |
Mar 09, 2018 | 29.19 | 29.27 | 29.13 | 29.20 | 80,998 | -0.18(-0.61%) |
Mar 08, 2018 | 29.32 | 29.45 | 29.31 | 29.38 | 47,367 | +0.16(+0.56%) |
Mar 07, 2018 | 29.38 | 29.22 | 29.22 | 49,991 | -0.02(-0.06%) | |
Mar 06, 2018 | 29.29 | 29.38 | 29.23 | 29.24 | 80,842 | +0.03(+0.12%) |
Mar 05, 2018 | 29.42 | 29.42 | 29.11 | 29.20 | 1,239,456 | -0.07(-0.23%) |
Mar 02, 2018 | 29.38 | 29.43 | 29.24 | 29.27 | 202,498 | -0.27(-0.93%) |