Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.35 | 30.45 | 30.35 | 30.41 | 2,008 | +0.26(+0.85%) |
May 30, 2018 | 29.99 | 30.16 | 29.93 | 30.16 | 2,531 | -0.24(-0.78%) |
May 29, 2018 | 30.54 | 30.57 | 30.33 | 30.39 | 5,037 | -0.57(-1.83%) |
May 25, 2018 | 30.96 | 30.96 | 30.96 | 0 | -0.38(-1.22%) | |
May 24, 2018 | 31.36 | 31.36 | 31.21 | 31.34 | 2,230 | -0.18(-0.58%) |
May 23, 2018 | 31.54 | 31.54 | 31.34 | 31.53 | 3,472 | -0.65(-2.02%) |
May 22, 2018 | 32.29 | 32.29 | 32.17 | 32.17 | 1,345 | +0.01(+0.03%) |
May 21, 2018 | 32.25 | 32.25 | 31.98 | 32.17 | 9,329 | +0.62(+1.97%) |
May 18, 2018 | 31.53 | 31.56 | 31.51 | 31.54 | 4,117 | -0.19(-0.60%) |
May 17, 2018 | 31.86 | 31.86 | 31.60 | 31.74 | 8,357 | -0.31(-0.97%) |
May 16, 2018 | 31.92 | 32.06 | 31.92 | 32.05 | 9,935 | +0.37(+1.16%) |
May 15, 2018 | 31.78 | 31.78 | 31.64 | 31.68 | 7,342 | -0.27(-0.86%) |
May 14, 2018 | 31.75 | 32.03 | 31.75 | 31.96 | 11,515 | +0.31(+0.98%) |
May 11, 2018 | 31.71 | 31.72 | 31.61 | 31.65 | 3,218 | -0.38(-1.19%) |
May 10, 2018 | 31.73 | 32.04 | 31.73 | 32.03 | 15,991 | +0.47(+1.48%) |
May 09, 2018 | 31.46 | 31.57 | 31.46 | 31.56 | 3,449 | +0.17(+0.55%) |
May 08, 2018 | 31.45 | 31.45 | 31.34 | 31.39 | 5,062 | +0.15(+0.47%) |
May 07, 2018 | 31.17 | 31.30 | 31.17 | 31.24 | 6,726 | +0.34(+1.09%) |
May 04, 2018 | 30.77 | 30.91 | 30.72 | 30.91 | 2,861 | +0.10(+0.33%) |
May 03, 2018 | 30.67 | 30.80 | 30.46 | 30.80 | 36,057 | +0.66(+2.18%) |
May 02, 2018 | 30.20 | 30.38 | 30.15 | 30.15 | 4,684 | -0.16(-0.53%) |
May 01, 2018 | 30.31 | 30.31 | 30.31 | 30.31 | 338 | -0.26(-0.85%) |
Apr 30, 2018 | 30.53 | 30.76 | 30.53 | 30.57 | 7,716 | +0.11(+0.34%) |
Apr 27, 2018 | 30.14 | 30.46 | 30.13 | 30.46 | 12,011 | +0.17(+0.56%) |
Apr 26, 2018 | 30.36 | 30.36 | 30.14 | 30.29 | 8,236 | -0.51(-1.66%) |
Apr 25, 2018 | 30.59 | 30.82 | 30.49 | 30.80 | 3,325 | +0.16(+0.54%) |
Apr 24, 2018 | 30.93 | 31.01 | 30.64 | 30.64 | 6,154 | +0.55(+1.82%) |
Apr 23, 2018 | 30.17 | 30.17 | 30.02 | 30.09 | 9,664 | -0.41(-1.33%) |
Apr 20, 2018 | 30.59 | 30.69 | 30.48 | 30.50 | 14,385 | -0.71(-2.28%) |
Apr 19, 2018 | 31.23 | 31.31 | 31.21 | 31.21 | 1,401 | +0.00(+0.01%) |
Apr 18, 2018 | 31.30 | 31.39 | 31.16 | 31.21 | 14,985 | +0.16(+0.51%) |
Apr 17, 2018 | 31.13 | 31.27 | 31.05 | 31.05 | 9,519 | -0.74(-2.34%) |
Apr 16, 2018 | 31.75 | 31.79 | 31.54 | 31.79 | 7,594 | +0.07(+0.20%) |
Apr 13, 2018 | 32.05 | 32.05 | 31.62 | 31.73 | 4,436 | -0.37(-1.15%) |
Apr 12, 2018 | 32.07 | 32.15 | 32.06 | 32.10 | 1,763 | -0.11(-0.34%) |
Apr 11, 2018 | 32.16 | 32.31 | 32.10 | 32.21 | 3,684 | +0.17(+0.55%) |
Apr 10, 2018 | 31.88 | 32.12 | 31.88 | 32.03 | 3,334 | +0.62(+1.96%) |
Apr 09, 2018 | 31.49 | 31.74 | 31.42 | 31.42 | 5,908 | -0.13(-0.41%) |
Apr 06, 2018 | 31.94 | 31.94 | 31.49 | 31.54 | 5,766 | -0.68(-2.10%) |
Apr 05, 2018 | 32.02 | 32.22 | 32.02 | 32.22 | 2,921 | +0.07(+0.23%) |
Apr 04, 2018 | 31.55 | 32.15 | 31.55 | 32.15 | 9,250 | -0.18(-0.55%) |
Apr 03, 2018 | 32.19 | 32.38 | 32.19 | 32.32 | 3,692 | +0.12(+0.38%) |
Apr 02, 2018 | 32.88 | 32.88 | 32.05 | 32.20 | 13,976 | -0.35(-1.09%) |
Mar 29, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.77(+2.41%) | |
Mar 28, 2018 | 31.96 | 31.99 | 31.75 | 31.79 | 40,025 | -0.19(-0.60%) |
Mar 27, 2018 | 32.76 | 32.76 | 31.98 | 31.98 | 19,833 | +0.07(+0.22%) |
Mar 26, 2018 | 31.63 | 31.91 | 31.58 | 31.91 | 26,968 | +1.38(+4.53%) |
Mar 23, 2018 | 30.94 | 30.98 | 30.51 | 30.53 | 14,541 | -1.32(-4.16%) |
Mar 22, 2018 | 32.07 | 32.07 | 31.86 | 31.86 | 16,329 | -0.70(-2.16%) |
Mar 21, 2018 | 32.56 | 32.60 | 32.31 | 32.56 | 22,857 | -0.27(-0.84%) |
Mar 20, 2018 | 32.91 | 33.15 | 32.83 | 32.83 | 35,997 | +0.27(+0.84%) |
Mar 19, 2018 | 32.73 | 32.73 | 32.49 | 32.56 | 42,753 | -0.20(-0.62%) |
Mar 16, 2018 | 32.70 | 32.76 | 32.68 | 32.76 | 7,833 | -0.37(-1.12%) |
Mar 15, 2018 | 33.16 | 33.19 | 33.12 | 33.13 | 7,476 | +0.05(+0.16%) |
Mar 14, 2018 | 33.12 | 33.12 | 32.94 | 33.08 | 6,342 | +0.01(+0.03%) |
Mar 13, 2018 | 33.48 | 33.48 | 33.07 | 33.07 | 8,745 | -0.51(-1.52%) |
Mar 12, 2018 | 33.79 | 33.88 | 33.55 | 33.58 | 18,377 | +0.11(+0.33%) |
Mar 09, 2018 | 33.04 | 33.49 | 33.04 | 33.47 | 18,379 | +1.13(+3.49%) |
Mar 08, 2018 | 32.46 | 32.51 | 32.31 | 32.34 | 6,055 | -0.14(-0.44%) |
Mar 07, 2018 | 32.49 | 32.22 | 32.49 | 10,369 | -0.14(-0.44%) | |
Mar 06, 2018 | 32.94 | 32.94 | 32.51 | 32.63 | 16,495 | +0.20(+0.61%) |
Mar 05, 2018 | 31.95 | 32.43 | 31.95 | 32.43 | 5,224 | +0.48(+1.52%) |
Mar 02, 2018 | 31.60 | 31.95 | 31.34 | 31.95 | 26,011 | +0.00(+0.01%) |