Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.35 | 31.36 | 31.21 | 31.22 | 214,810 | -0.05(-0.16%) |
May 30, 2018 | 31.36 | 31.38 | 31.04 | 31.27 | 37,667 | +0.04(+0.13%) |
May 29, 2018 | 31.43 | 31.43 | 31.12 | 31.23 | 39,317 | -0.40(-1.26%) |
May 28, 2018 | 31.89 | 31.89 | 31.63 | 31.63 | 22,398 | -0.07(-0.22%) |
May 25, 2018 | 31.73 | 31.75 | 31.68 | 31.70 | 18,709 | -0.01(-0.03%) |
May 24, 2018 | 31.80 | 31.80 | 31.57 | 31.71 | 37,145 | +0.01(+0.03%) |
May 23, 2018 | 31.62 | 31.73 | 31.62 | 31.70 | 70,594 | -0.20(-0.63%) |
May 22, 2018 | 31.92 | 31.95 | 31.87 | 31.90 | 137,014 | -0.08(-0.25%) |
May 18, 2018 | 31.98 | 31.98 | 31.98 | 0 | +0.11(+0.35%) | |
May 17, 2018 | 31.83 | 31.94 | 31.83 | 31.87 | 35,234 | +0.06(+0.19%) |
May 16, 2018 | 31.81 | 31.88 | 31.74 | 31.81 | 48,235 | -0.12(-0.38%) |
May 15, 2018 | 32.04 | 32.04 | 31.87 | 31.93 | 40,156 | -0.11(-0.34%) |
May 14, 2018 | 31.97 | 32.04 | 31.97 | 32.04 | 58,822 | +0.10(+0.31%) |
May 11, 2018 | 31.92 | 31.96 | 31.89 | 31.94 | 26,775 | +0.16(+0.50%) |
May 10, 2018 | 31.71 | 31.78 | 31.70 | 31.78 | 19,605 | -0.09(-0.28%) |
May 09, 2018 | 31.86 | 31.87 | 31.76 | 31.87 | 19,233 | -0.08(-0.25%) |
May 08, 2018 | 31.90 | 31.97 | 31.86 | 31.95 | 22,013 | +0.14(+0.44%) |
May 07, 2018 | 31.79 | 31.82 | 31.75 | 31.81 | 24,239 | +0.06(+0.19%) |
May 04, 2018 | 31.54 | 31.76 | 31.54 | 31.75 | 26,669 | +0.10(+0.32%) |
May 03, 2018 | 31.59 | 31.66 | 31.49 | 31.65 | 51,878 | +0.05(+0.16%) |
May 02, 2018 | 31.63 | 31.71 | 31.57 | 31.60 | 14,184 | +0.06(+0.19%) |
May 01, 2018 | 31.45 | 31.55 | 31.36 | 31.54 | 56,531 | -0.09(-0.28%) |
Apr 30, 2018 | 31.77 | 31.77 | 31.60 | 31.63 | 47,040 | -0.13(-0.41%) |
Apr 27, 2018 | 31.79 | 31.80 | 31.66 | 31.76 | 15,426 | -0.04(-0.13%) |
Apr 26, 2018 | 31.67 | 31.84 | 31.65 | 31.80 | 37,520 | +0.26(+0.82%) |
Apr 25, 2018 | 31.63 | 31.63 | 31.50 | 31.54 | 39,565 | +0.04(+0.13%) |
Apr 24, 2018 | 31.81 | 31.81 | 31.44 | 31.50 | 23,665 | -0.16(-0.51%) |
Apr 23, 2018 | 31.69 | 31.80 | 31.65 | 31.66 | 48,662 | +0.11(+0.35%) |
Apr 20, 2018 | 31.50 | 31.55 | 31.45 | 31.55 | 21,978 | +0.09(+0.29%) |
Apr 19, 2018 | 31.46 | 31.48 | 31.37 | 31.46 | 20,603 | +0.00(+0.00%) |
Apr 18, 2018 | 31.33 | 31.55 | 31.28 | 31.46 | 11,889 | +0.30(+0.96%) |
Apr 17, 2018 | 31.14 | 31.17 | 31.05 | 31.16 | 96,789 | +0.09(+0.29%) |
Apr 16, 2018 | 31.15 | 31.15 | 31.01 | 31.07 | 22,049 | +0.02(+0.06%) |
Apr 13, 2018 | 31.12 | 31.12 | 30.99 | 31.05 | 26,645 | +0.03(+0.10%) |
Apr 12, 2018 | 31.02 | 31.05 | 30.97 | 31.02 | 17,088 | +0.17(+0.55%) |
Apr 11, 2018 | 31.01 | 31.03 | 30.85 | 30.85 | 23,581 | -0.24(-0.77%) |
Apr 10, 2018 | 31.08 | 31.16 | 30.99 | 31.09 | 26,366 | +0.08(+0.26%) |
Apr 09, 2018 | 31.09 | 31.19 | 31.00 | 31.01 | 37,373 | +0.15(+0.49%) |
Apr 06, 2018 | 31.07 | 31.08 | 30.80 | 30.86 | 40,431 | -0.21(-0.68%) |
Apr 05, 2018 | 31.10 | 31.17 | 31.05 | 31.07 | 14,635 | +0.15(+0.49%) |
Apr 04, 2018 | 30.65 | 30.92 | 30.60 | 30.92 | 64,797 | +0.03(+0.10%) |
Apr 03, 2018 | 30.94 | 30.97 | 30.70 | 30.89 | 43,071 | +0.14(+0.46%) |
Apr 02, 2018 | 31.24 | 31.24 | 30.60 | 30.75 | 99,619 | -0.54(-1.73%) |
Mar 29, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.15(+0.48%) | |
Mar 28, 2018 | 31.08 | 31.27 | 30.99 | 31.14 | 80,014 | +0.30(+0.97%) |
Mar 27, 2018 | 31.17 | 31.22 | 30.75 | 30.84 | 80,815 | -0.20(-0.64%) |
Mar 26, 2018 | 31.00 | 31.10 | 30.80 | 31.04 | 55,447 | +0.53(+1.74%) |
Mar 23, 2018 | 30.86 | 30.91 | 30.51 | 30.51 | 114,596 | -0.48(-1.55%) |
Mar 22, 2018 | 31.23 | 31.27 | 30.99 | 30.99 | 51,092 | -0.53(-1.68%) |
Mar 21, 2018 | 31.65 | 31.67 | 31.48 | 31.52 | 100,162 | -0.37(-1.16%) |
Mar 20, 2018 | 31.85 | 31.95 | 31.84 | 31.89 | 53,858 | +0.07(+0.22%) |
Mar 19, 2018 | 32.23 | 32.25 | 31.70 | 31.82 | 77,357 | -0.37(-1.15%) |
Mar 16, 2018 | 32.09 | 32.24 | 32.09 | 32.19 | 126,632 | +0.07(+0.22%) |
Mar 15, 2018 | 31.95 | 32.22 | 31.95 | 32.12 | 28,188 | +0.25(+0.78%) |
Mar 14, 2018 | 31.98 | 32.03 | 31.77 | 31.87 | 28,204 | +0.14(+0.44%) |
Mar 13, 2018 | 31.85 | 32.01 | 31.70 | 31.73 | 54,996 | -0.03(-0.09%) |
Mar 12, 2018 | 31.69 | 31.79 | 31.65 | 31.76 | 147,066 | +0.10(+0.32%) |
Mar 09, 2018 | 31.64 | 31.70 | 31.55 | 31.66 | 126,532 | +0.03(+0.09%) |
Mar 08, 2018 | 31.70 | 31.77 | 31.59 | 31.63 | 125,824 | +0.09(+0.29%) |
Mar 07, 2018 | 31.70 | 31.54 | 132,997 | -0.02(-0.06%) | ||
Mar 06, 2018 | 31.71 | 31.98 | 31.51 | 31.56 | 113,971 | -0.01(-0.03%) |
Mar 05, 2018 | 31.15 | 31.61 | 31.15 | 31.57 | 123,979 | +0.42(+1.35%) |
Mar 02, 2018 | 30.85 | 31.20 | 30.84 | 31.15 | 194,208 | +0.22(+0.71%) |