Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.46 | 30.46 | 30.02 | 30.33 | 722,385 | -0.20(-0.65%) |
May 30, 2018 | 30.29 | 30.56 | 30.09 | 30.53 | 550,404 | +0.53(+1.76%) |
May 29, 2018 | 30.14 | 30.25 | 29.81 | 30.00 | 1,109,198 | -0.79(-2.56%) |
May 25, 2018 | 30.79 | 30.79 | 30.79 | 0 | -0.32(-1.03%) | |
May 24, 2018 | 31.21 | 31.22 | 30.94 | 31.11 | 536,281 | -0.16(-0.51%) |
May 23, 2018 | 31.27 | 31.34 | 31.07 | 31.27 | 620,240 | -0.25(-0.81%) |
May 22, 2018 | 31.75 | 31.92 | 31.46 | 31.52 | 686,998 | -0.09(-0.30%) |
May 21, 2018 | 31.61 | 31.74 | 31.45 | 31.61 | 316,799 | +0.15(+0.46%) |
May 18, 2018 | 31.50 | 31.50 | 31.14 | 31.47 | 638,094 | -0.15(-0.48%) |
May 17, 2018 | 31.54 | 31.77 | 31.48 | 31.62 | 656,179 | +0.12(+0.37%) |
May 16, 2018 | 31.20 | 31.60 | 31.18 | 31.50 | 630,742 | +0.34(+1.09%) |
May 15, 2018 | 31.19 | 31.27 | 30.91 | 31.16 | 673,645 | -0.07(-0.23%) |
May 14, 2018 | 31.04 | 31.34 | 31.01 | 31.24 | 802,100 | +0.33(+1.06%) |
May 11, 2018 | 30.41 | 31.00 | 30.33 | 30.91 | 675,177 | +0.59(+1.94%) |
May 10, 2018 | 29.76 | 30.43 | 29.57 | 30.32 | 1,025,796 | +0.82(+2.78%) |
May 09, 2018 | 29.89 | 29.92 | 29.27 | 29.50 | 956,298 | -0.12(-0.39%) |
May 08, 2018 | 29.70 | 29.74 | 29.44 | 29.62 | 767,536 | -0.12(-0.41%) |
May 07, 2018 | 29.87 | 29.96 | 29.69 | 29.74 | 560,395 | -0.04(-0.12%) |
May 04, 2018 | 29.30 | 29.90 | 29.28 | 29.78 | 640,574 | +0.31(+1.06%) |
May 03, 2018 | 29.78 | 29.90 | 29.17 | 29.47 | 829,429 | -0.38(-1.26%) |
May 02, 2018 | 29.97 | 30.05 | 29.60 | 29.84 | 980,067 | -0.19(-0.63%) |
May 01, 2018 | 29.93 | 30.03 | 29.63 | 30.03 | 459,879 | +0.08(+0.27%) |
Apr 30, 2018 | 30.12 | 30.29 | 29.95 | 29.95 | 531,469 | -0.17(-0.55%) |
Apr 27, 2018 | 30.00 | 30.23 | 29.92 | 30.12 | 606,963 | +0.15(+0.48%) |
Apr 26, 2018 | 29.81 | 30.04 | 29.67 | 29.97 | 640,428 | +0.34(+1.15%) |
Apr 25, 2018 | 29.64 | 29.73 | 29.41 | 29.63 | 528,495 | -0.04(-0.12%) |
Apr 24, 2018 | 29.52 | 29.92 | 29.45 | 29.67 | 790,095 | +0.22(+0.74%) |
Apr 23, 2018 | 29.49 | 29.71 | 29.39 | 29.45 | 553,880 | -0.04(-0.15%) |
Apr 20, 2018 | 29.51 | 29.65 | 29.43 | 29.49 | 617,389 | -0.05(-0.17%) |
Apr 19, 2018 | 29.49 | 29.78 | 29.47 | 29.55 | 664,598 | +0.04(+0.12%) |
Apr 18, 2018 | 29.55 | 29.71 | 29.43 | 29.51 | 796,050 | +0.05(+0.17%) |
Apr 17, 2018 | 29.67 | 29.67 | 29.37 | 29.46 | 713,395 | -0.11(-0.37%) |
Apr 16, 2018 | 29.53 | 29.74 | 29.47 | 29.57 | 823,008 | +0.25(+0.87%) |
Apr 13, 2018 | 29.85 | 29.87 | 29.28 | 29.31 | 773,268 | -0.38(-1.27%) |
Apr 12, 2018 | 29.77 | 29.84 | 29.63 | 29.69 | 623,522 | +0.06(+0.20%) |
Apr 11, 2018 | 29.67 | 29.86 | 29.55 | 29.63 | 675,799 | -0.15(-0.49%) |
Apr 10, 2018 | 29.89 | 30.15 | 29.67 | 29.78 | 1,132,433 | +0.22(+0.76%) |
Apr 09, 2018 | 29.46 | 29.70 | 29.28 | 29.55 | 720,794 | +0.29(+0.99%) |
Apr 06, 2018 | 29.59 | 29.74 | 29.09 | 29.26 | 946,628 | -0.46(-1.56%) |
Apr 05, 2018 | 29.57 | 29.86 | 29.57 | 29.73 | 902,259 | +0.07(+0.22%) |
Apr 04, 2018 | 29.35 | 29.73 | 29.13 | 29.66 | 1,000,050 | +0.05(+0.17%) |
Apr 03, 2018 | 29.63 | 29.92 | 29.52 | 29.61 | 1,068,827 | +0.12(+0.42%) |
Apr 02, 2018 | 29.84 | 29.86 | 29.18 | 29.49 | 961,399 | -0.35(-1.17%) |
Mar 29, 2018 | 29.84 | 29.84 | 29.84 | 0 | +0.38(+1.31%) | |
Mar 28, 2018 | 29.63 | 29.78 | 29.34 | 29.45 | 1,334,447 | -0.17(-0.56%) |
Mar 27, 2018 | 30.05 | 30.15 | 29.53 | 29.62 | 957,122 | -0.44(-1.47%) |
Mar 26, 2018 | 30.01 | 30.21 | 29.57 | 30.06 | 1,120,752 | +0.20(+0.68%) |
Mar 23, 2018 | 30.45 | 30.60 | 29.82 | 29.86 | 1,146,985 | -0.47(-1.55%) |
Mar 22, 2018 | 30.76 | 30.89 | 30.20 | 30.33 | 1,050,709 | -0.81(-2.61%) |
Mar 21, 2018 | 30.84 | 31.34 | 30.82 | 31.14 | 886,745 | +0.49(+1.61%) |
Mar 20, 2018 | 30.66 | 30.84 | 30.61 | 30.65 | 1,135,399 | +0.15(+0.48%) |
Mar 19, 2018 | 30.63 | 30.76 | 30.31 | 30.50 | 616,647 | -0.15(-0.47%) |
Mar 16, 2018 | 30.69 | 30.91 | 30.50 | 30.65 | 704,813 | -0.04(-0.12%) |
Mar 15, 2018 | 30.68 | 30.89 | 30.47 | 30.68 | 625,108 | +0.06(+0.19%) |
Mar 14, 2018 | 30.78 | 30.94 | 30.58 | 30.63 | 640,274 | +0.13(+0.43%) |
Mar 13, 2018 | 30.87 | 30.95 | 30.44 | 30.50 | 557,701 | -0.31(-1.01%) |
Mar 12, 2018 | 30.92 | 31.05 | 30.69 | 30.81 | 553,481 | -0.09(-0.28%) |
Mar 09, 2018 | 30.80 | 30.98 | 30.56 | 30.89 | 671,988 | +0.33(+1.07%) |
Mar 08, 2018 | 30.52 | 30.62 | 30.31 | 30.57 | 554,523 | +0.16(+0.53%) |
Mar 07, 2018 | 30.49 | 30.07 | 30.41 | 924,283 | -0.01(-0.05%) | |
Mar 06, 2018 | 30.18 | 30.42 | 29.85 | 30.42 | 930,189 | +0.44(+1.45%) |
Mar 05, 2018 | 29.28 | 30.09 | 29.20 | 29.99 | 660,282 | +0.35(+1.18%) |
Mar 02, 2018 | 29.41 | 29.65 | 29.20 | 29.64 | 867,702 | +0.01(+0.02%) |