Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.60 | 29.60 | 29.41 | 29.41 | 1,697 | -0.18(-0.62%) |
May 30, 2018 | 29.59 | 29.59 | 29.59 | 29.59 | 465 | +0.50(+1.71%) |
May 29, 2018 | 29.37 | 29.37 | 29.02 | 29.09 | 7,513 | -0.41(-1.40%) |
May 25, 2018 | 29.50 | 29.50 | 29.50 | 0 | +0.03(+0.09%) | |
May 24, 2018 | 29.46 | 29.50 | 29.43 | 29.48 | 4,229 | -0.02(-0.08%) |
May 23, 2018 | 29.59 | 29.60 | 29.47 | 29.50 | 270,513 | -0.02(-0.07%) |
May 22, 2018 | 29.57 | 29.57 | 29.52 | 29.52 | 1,410 | +0.01(+0.03%) |
May 21, 2018 | 29.68 | 29.68 | 29.51 | 29.51 | 574 | -0.03(-0.10%) |
May 18, 2018 | 29.56 | 29.56 | 29.52 | 29.54 | 1,385 | +0.12(+0.40%) |
May 17, 2018 | 29.05 | 29.47 | 29.05 | 29.42 | 2,539 | +0.00(+0.01%) |
May 16, 2018 | 29.43 | 29.48 | 29.39 | 29.42 | 3,979 | +0.19(+0.64%) |
May 15, 2018 | 29.20 | 29.25 | 29.20 | 29.23 | 1,037 | -0.26(-0.88%) |
May 14, 2018 | 29.37 | 29.58 | 29.37 | 29.50 | 1,626 | +0.18(+0.60%) |
May 11, 2018 | 29.16 | 29.32 | 29.10 | 29.32 | 14,207 | +0.34(+1.19%) |
May 10, 2018 | 28.77 | 28.97 | 28.77 | 28.97 | 25,340 | +0.44(+1.53%) |
May 09, 2018 | 28.54 | 28.54 | 28.54 | 28.54 | 414 | -0.10(-0.35%) |
May 07, 2018 | 28.64 | 28.64 | 28.64 | 47 | -0.02(-0.07%) | |
May 04, 2018 | 28.76 | 28.76 | 28.66 | 28.66 | 3,380 | +0.25(+0.89%) |
May 03, 2018 | 28.39 | 28.43 | 28.39 | 28.41 | 1,408 | -0.32(-1.10%) |
May 02, 2018 | 28.91 | 28.91 | 28.72 | 28.72 | 2,230 | -0.20(-0.71%) |
May 01, 2018 | 28.87 | 28.96 | 28.87 | 28.93 | 5,349 | -0.26(-0.89%) |
Apr 30, 2018 | 29.32 | 29.32 | 29.19 | 29.19 | 811 | -0.22(-0.76%) |
Apr 27, 2018 | 29.34 | 29.41 | 29.34 | 29.41 | 2,263 | +0.43(+1.48%) |
Apr 25, 2018 | 28.98 | 28.98 | 28.98 | 20 | +0.26(+0.91%) | |
Apr 24, 2018 | 29.17 | 29.17 | 28.71 | 28.72 | 2,864 | -0.27(-0.94%) |
Apr 23, 2018 | 29.04 | 29.04 | 29.00 | 29.00 | 553 | +0.05(+0.18%) |
Apr 20, 2018 | 29.02 | 29.02 | 28.95 | 28.95 | 2,044 | -0.20(-0.70%) |
Apr 19, 2018 | 29.33 | 29.33 | 29.15 | 29.15 | 5,154 | -0.32(-1.08%) |
Apr 18, 2018 | 29.43 | 29.50 | 29.41 | 29.47 | 1,252 | +0.43(+1.47%) |
Apr 16, 2018 | 29.04 | 29.04 | 29.04 | 181 | +0.19(+0.64%) | |
Apr 13, 2018 | 28.85 | 28.85 | 28.85 | 28.85 | 491 | +0.02(+0.06%) |
Apr 12, 2018 | 28.83 | 28.83 | 28.83 | 28.83 | 802 | -0.09(-0.31%) |
Apr 10, 2018 | 28.92 | 28.92 | 28.92 | 93 | +0.38(+1.32%) | |
Apr 09, 2018 | 28.29 | 28.57 | 28.29 | 28.55 | 1,050 | +0.33(+1.15%) |
Apr 06, 2018 | 28.61 | 28.61 | 28.22 | 28.22 | 665 | -0.56(-1.94%) |
Apr 05, 2018 | 28.78 | 28.78 | 28.76 | 28.78 | 907 | +0.07(+0.23%) |
Apr 04, 2018 | 28.83 | 28.37 | 28.71 | 3,457 | +0.34(+1.21%) | |
Apr 03, 2018 | 28.13 | 28.37 | 28.02 | 28.37 | 2,809 | +0.28(+1.00%) |
Apr 02, 2018 | 28.39 | 28.39 | 28.09 | 28.09 | 2,848 | -0.63(-2.20%) |
Mar 29, 2018 | 28.72 | 28.72 | 28.72 | 0 | +0.12(+0.43%) | |
Mar 28, 2018 | 28.56 | 28.63 | 28.56 | 28.60 | 1,084 | -0.18(-0.62%) |
Mar 27, 2018 | 28.68 | 28.86 | 28.59 | 28.78 | 7,053 | +0.09(+0.32%) |
Mar 26, 2018 | 28.40 | 28.69 | 28.40 | 28.69 | 2,851 | -0.09(-0.32%) |
Mar 23, 2018 | 28.78 | 28.78 | 28.78 | 28.78 | 290 | -0.11(-0.39%) |
Mar 22, 2018 | 29.04 | 29.04 | 28.88 | 28.89 | 2,286 | -0.73(-2.47%) |
Mar 21, 2018 | 29.71 | 29.71 | 29.63 | 29.63 | 980 | -0.00(-0.01%) |
Mar 20, 2018 | 29.59 | 29.64 | 29.59 | 29.63 | 671 | +0.14(+0.47%) |
Mar 19, 2018 | 30.01 | 30.01 | 29.49 | 29.49 | 1,248 | -0.69(-2.27%) |
Mar 16, 2018 | 30.24 | 30.25 | 30.17 | 30.17 | 1,139 | +0.06(+0.19%) |
Mar 15, 2018 | 30.27 | 30.27 | 30.12 | 30.12 | 1,015 | -0.10(-0.34%) |
Mar 14, 2018 | 30.55 | 30.55 | 30.17 | 30.22 | 5,746 | -0.09(-0.31%) |
Mar 13, 2018 | 30.43 | 30.43 | 30.31 | 30.31 | 1,804 | -0.05(-0.17%) |
Mar 12, 2018 | 30.37 | 30.37 | 30.37 | 30.37 | 484 | -0.10(-0.32%) |
Mar 09, 2018 | 30.43 | 30.46 | 30.39 | 30.46 | 1,294 | +0.44(+1.46%) |
Mar 08, 2018 | 29.91 | 30.03 | 29.91 | 30.02 | 2,359 | +0.23(+0.77%) |
Mar 07, 2018 | 29.79 | 29.79 | 1,942 | +0.21(+0.72%) | ||
Mar 06, 2018 | 29.53 | 29.58 | 29.53 | 29.58 | 804 | -0.12(-0.41%) |
Mar 05, 2018 | 29.57 | 29.70 | 29.53 | 29.70 | 2,156 | +0.38(+1.29%) |
Mar 02, 2018 | 28.89 | 29.32 | 28.89 | 29.32 | 298 | +0.24(+0.82%) |