Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.25 | 31.90 | 31.12 | 31.90 | 606 | -0.02(-0.06%) |
May 30, 2018 | 31.71 | 32.14 | 31.71 | 31.92 | 936 | +0.12(+0.38%) |
May 29, 2018 | 32.40 | 32.40 | 31.61 | 31.80 | 623 | -0.35(-1.10%) |
May 25, 2018 | 32.15 | 32.15 | 32.15 | 0 | +0.07(+0.23%) | |
May 23, 2018 | 32.08 | 32.08 | 32.08 | 95 | -0.12(-0.37%) | |
May 22, 2018 | 32.35 | 32.35 | 32.06 | 32.20 | 1,514 | +0.20(+0.62%) |
May 21, 2018 | 32.01 | 32.35 | 32.00 | 32.00 | 2,492 | +0.09(+0.29%) |
May 18, 2018 | 32.09 | 32.09 | 31.54 | 31.91 | 2,382 | +0.15(+0.47%) |
May 17, 2018 | 31.50 | 31.85 | 31.11 | 31.76 | 2,178 | +0.35(+1.11%) |
May 16, 2018 | 30.90 | 31.60 | 30.90 | 31.41 | 4,230 | -0.20(-0.64%) |
May 15, 2018 | 31.61 | 31.61 | 31.61 | 31.61 | 136 | +0.31(+1.00%) |
May 14, 2018 | 30.71 | 31.30 | 30.71 | 31.30 | 332 | -0.20(-0.64%) |
May 11, 2018 | 30.71 | 31.50 | 30.71 | 31.50 | 379 | +0.20(+0.64%) |
May 10, 2018 | 31.24 | 31.30 | 31.24 | 31.30 | 792 | +0.64(+2.08%) |
May 08, 2018 | 30.66 | 30.66 | 30.66 | 29 | +0.00(+0.02%) | |
May 07, 2018 | 30.40 | 30.66 | 30.38 | 30.66 | 2,156 | +0.66(+2.20%) |
May 04, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 166 | +1.20(+4.17%) |
May 03, 2018 | 29.55 | 29.55 | 28.80 | 28.80 | 1,667 | +0.10(+0.34%) |
May 02, 2018 | 29.89 | 29.89 | 28.70 | 28.70 | 1,203 | -0.39(-1.34%) |
May 01, 2018 | 29.09 | 29.09 | 29.09 | 29.09 | 146 | +0.08(+0.27%) |
Apr 30, 2018 | 28.70 | 29.02 | 28.70 | 29.02 | 473 | -0.08(-0.29%) |
Apr 27, 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 161 | +0.05(+0.17%) |
Apr 26, 2018 | 29.74 | 29.80 | 29.05 | 29.05 | 2,574 | -0.75(-2.52%) |
Apr 25, 2018 | 29.80 | 29.80 | 29.80 | 29.80 | 290 | -0.02(-0.08%) |
Apr 24, 2018 | 29.82 | 29.82 | 29.82 | 29.82 | 447 | -0.34(-1.11%) |
Apr 20, 2018 | 30.16 | 30.16 | 30.16 | 10 | +0.01(+0.03%) | |
Apr 19, 2018 | 30.00 | 30.15 | 30.00 | 30.15 | 670 | -0.18(-0.59%) |
Apr 18, 2018 | 30.57 | 30.57 | 30.06 | 30.33 | 1,034 | -0.32(-1.05%) |
Apr 17, 2018 | 30.72 | 30.72 | 30.38 | 30.65 | 2,972 | -0.07(-0.23%) |
Apr 16, 2018 | 30.75 | 30.78 | 30.72 | 30.72 | 632 | -0.30(-0.98%) |
Apr 13, 2018 | 30.70 | 31.02 | 30.56 | 31.02 | 1,355 | -0.33(-1.05%) |
Apr 12, 2018 | 31.50 | 31.50 | 31.35 | 31.35 | 704 | +0.04(+0.12%) |
Apr 11, 2018 | 31.26 | 31.50 | 30.97 | 31.32 | 1,601 | +0.06(+0.19%) |
Apr 10, 2018 | 31.20 | 31.84 | 31.20 | 31.26 | 1,000 | +0.15(+0.48%) |
Apr 09, 2018 | 30.81 | 31.50 | 30.81 | 31.11 | 449 | -0.25(-0.79%) |
Apr 05, 2018 | 31.36 | 31.36 | 31.36 | 7 | +0.17(+0.56%) | |
Mar 28, 2018 | 31.19 | 31.19 | 31.19 | 67 | +0.30(+0.98%) | |
Mar 27, 2018 | 31.57 | 31.87 | 30.81 | 30.88 | 773 | -1.02(-3.18%) |
Mar 23, 2018 | 31.90 | 31.90 | 31.90 | 0 | +0.03(+0.09%) | |
Mar 22, 2018 | 31.60 | 31.87 | 31.60 | 31.87 | 312 | -0.53(-1.64%) |
Mar 21, 2018 | 32.60 | 32.60 | 32.40 | 32.40 | 451 | -0.10(-0.31%) |
Mar 20, 2018 | 32.60 | 32.60 | 32.50 | 32.50 | 695 | +0.00(+0.00%) |
Mar 19, 2018 | 32.53 | 32.53 | 32.50 | 32.50 | 226 | +0.00(+0.00%) |
Mar 16, 2018 | 32.33 | 32.50 | 32.33 | 32.50 | 651 | +1.33(+4.26%) |
Mar 15, 2018 | 31.17 | 31.17 | 31.17 | 31.17 | 101 | -0.28(-0.88%) |
Mar 14, 2018 | 31.45 | 31.45 | 31.45 | 31.45 | 176 | +0.30(+0.96%) |
Mar 13, 2018 | 31.14 | 31.14 | 31.15 | 385 | +0.01(+0.03%) | |
Mar 12, 2018 | 31.15 | 31.15 | 31.14 | 31.14 | 580 | +0.52(+1.69%) |
Mar 09, 2018 | 30.75 | 30.75 | 30.62 | 30.62 | 586 | -0.37(-1.18%) |
Mar 08, 2018 | 30.98 | 30.99 | 30.98 | 30.99 | 288 | +0.13(+0.42%) |
Mar 07, 2018 | 30.86 | 30.86 | 30.86 | 30.86 | 356 | -0.06(-0.19%) |
Mar 06, 2018 | 30.31 | 31.10 | 29.89 | 30.92 | 1,076 | -0.19(-0.61%) |
Mar 05, 2018 | 31.11 | 31.85 | 31.11 | 31.11 | 993 | -2.29(-6.86%) |