Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.88 | 29.88 | 29.51 | 29.55 | 4,010 | -0.41(-1.37%) |
May 30, 2018 | 29.77 | 29.96 | 29.77 | 29.96 | 1,664 | +0.47(+1.60%) |
May 29, 2018 | 29.76 | 29.76 | 29.49 | 29.49 | 42,071 | -0.28(-0.94%) |
May 25, 2018 | 29.77 | 29.77 | 29.77 | 0 | -0.11(-0.37%) | |
May 24, 2018 | 29.82 | 29.90 | 29.68 | 29.88 | 3,108 | +0.09(+0.31%) |
May 23, 2018 | 29.70 | 29.79 | 29.60 | 29.79 | 9,691 | -0.04(-0.14%) |
May 22, 2018 | 29.99 | 30.00 | 29.82 | 29.83 | 11,848 | +0.02(+0.07%) |
May 21, 2018 | 29.91 | 29.91 | 29.77 | 29.81 | 4,812 | +0.14(+0.47%) |
May 18, 2018 | 29.70 | 29.73 | 29.61 | 29.67 | 25,917 | -0.20(-0.67%) |
May 17, 2018 | 29.79 | 29.94 | 29.79 | 29.87 | 17,675 | +0.08(+0.27%) |
May 16, 2018 | 29.71 | 29.85 | 29.67 | 29.79 | 43,830 | +0.34(+1.15%) |
May 15, 2018 | 29.39 | 29.50 | 29.39 | 29.45 | 16,487 | -0.13(-0.44%) |
May 14, 2018 | 29.64 | 29.73 | 29.58 | 29.58 | 6,869 | +0.13(+0.44%) |
May 11, 2018 | 29.41 | 29.45 | 29.31 | 29.45 | 11,355 | +0.11(+0.37%) |
May 10, 2018 | 29.15 | 29.39 | 29.15 | 29.34 | 5,279 | +0.39(+1.35%) |
May 09, 2018 | 28.74 | 29.06 | 28.74 | 28.95 | 10,438 | +0.22(+0.77%) |
May 08, 2018 | 28.72 | 28.75 | 28.59 | 28.73 | 2,767 | -0.04(-0.14%) |
May 07, 2018 | 28.91 | 28.91 | 28.77 | 28.77 | 6,820 | -0.10(-0.35%) |
May 04, 2018 | 28.46 | 28.92 | 28.39 | 28.87 | 12,757 | +0.35(+1.23%) |
May 03, 2018 | 28.56 | 28.56 | 28.33 | 28.52 | 4,145 | -0.19(-0.66%) |
May 02, 2018 | 29.00 | 29.00 | 28.71 | 28.71 | 8,058 | -0.23(-0.79%) |
May 01, 2018 | 28.95 | 28.95 | 28.63 | 28.94 | 6,483 | -0.12(-0.43%) |
Apr 30, 2018 | 29.47 | 29.47 | 29.06 | 29.06 | 10,142 | -0.35(-1.19%) |
Apr 27, 2018 | 29.54 | 29.54 | 29.33 | 29.42 | 17,286 | -0.01(-0.05%) |
Apr 26, 2018 | 29.31 | 29.51 | 29.21 | 29.43 | 18,583 | +0.39(+1.36%) |
Apr 25, 2018 | 28.94 | 29.17 | 28.84 | 29.04 | 18,956 | +0.01(+0.03%) |
Apr 24, 2018 | 29.51 | 29.53 | 28.93 | 29.02 | 12,162 | -0.25(-0.84%) |
Apr 23, 2018 | 29.38 | 29.42 | 29.24 | 29.27 | 10,640 | +0.00(+0.00%) |
Apr 20, 2018 | 29.48 | 29.48 | 29.21 | 29.27 | 4,987 | -0.18(-0.61%) |
Apr 19, 2018 | 29.66 | 29.73 | 29.43 | 29.45 | 6,305 | -0.50(-1.67%) |
Apr 18, 2018 | 29.88 | 30.01 | 29.85 | 29.95 | 17,982 | +0.10(+0.34%) |
Apr 17, 2018 | 29.73 | 29.87 | 29.73 | 29.85 | 8,272 | +0.28(+0.95%) |
Apr 16, 2018 | 29.42 | 29.63 | 29.42 | 29.57 | 11,351 | +0.37(+1.25%) |
Apr 13, 2018 | 29.20 | 29.20 | 29.20 | 29.20 | 329 | -0.09(-0.32%) |
Apr 12, 2018 | 29.25 | 29.30 | 29.22 | 29.30 | 2,360 | +0.24(+0.84%) |
Apr 11, 2018 | 28.96 | 29.22 | 28.96 | 29.05 | 13,412 | -0.11(-0.36%) |
Apr 10, 2018 | 29.14 | 29.17 | 29.13 | 29.16 | 7,313 | +0.47(+1.64%) |
Apr 09, 2018 | 28.69 | 28.99 | 28.69 | 28.69 | 1,862 | +0.27(+0.93%) |
Apr 06, 2018 | 29.01 | 29.01 | 28.43 | 28.43 | 1,689 | -0.71(-2.44%) |
Apr 05, 2018 | 29.17 | 29.19 | 28.99 | 29.14 | 7,768 | +0.19(+0.66%) |
Apr 04, 2018 | 28.26 | 28.95 | 28.23 | 28.95 | 8,522 | +0.38(+1.31%) |
Apr 03, 2018 | 28.43 | 28.57 | 28.41 | 28.57 | 1,904 | +0.25(+0.88%) |
Apr 02, 2018 | 28.88 | 28.89 | 28.09 | 28.32 | 6,226 | -0.63(-2.18%) |
Mar 29, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.25(+0.87%) | |
Mar 28, 2018 | 28.86 | 28.86 | 28.64 | 28.70 | 4,566 | -0.34(-1.17%) |
Mar 27, 2018 | 29.08 | 29.16 | 29.04 | 29.04 | 1,839 | -0.18(-0.62%) |
Mar 26, 2018 | 28.89 | 29.22 | 28.75 | 29.22 | 7,149 | +0.60(+2.10%) |
Mar 23, 2018 | 29.27 | 29.27 | 28.62 | 28.62 | 6,502 | -0.54(-1.85%) |
Mar 22, 2018 | 29.62 | 29.69 | 29.16 | 29.16 | 3,896 | -0.76(-2.54%) |
Mar 21, 2018 | 29.81 | 29.99 | 29.78 | 29.92 | 5,984 | +0.13(+0.44%) |
Mar 20, 2018 | 29.81 | 29.84 | 29.75 | 29.79 | 4,926 | +0.03(+0.10%) |
Mar 19, 2018 | 30.02 | 30.04 | 29.75 | 29.76 | 14,933 | -0.49(-1.62%) |
Mar 16, 2018 | 30.28 | 30.32 | 30.25 | 30.25 | 4,161 | +0.15(+0.51%) |
Mar 15, 2018 | 30.19 | 30.25 | 30.04 | 30.10 | 5,494 | -0.14(-0.47%) |
Mar 14, 2018 | 30.42 | 30.43 | 30.22 | 30.24 | 13,168 | -0.22(-0.72%) |
Mar 13, 2018 | 30.72 | 30.81 | 30.46 | 30.46 | 17,393 | -0.12(-0.39%) |
Mar 12, 2018 | 30.48 | 30.61 | 30.48 | 30.58 | 6,631 | +0.17(+0.56%) |
Mar 09, 2018 | 30.26 | 30.41 | 30.20 | 30.41 | 4,302 | +0.42(+1.41%) |
Mar 08, 2018 | 30.15 | 30.15 | 29.99 | 29.99 | 1,883 | +0.00(+0.00%) |
Mar 07, 2018 | 29.98 | 30.02 | 29.82 | 29.99 | 6,016 | -0.10(-0.35%) |
Mar 06, 2018 | 29.90 | 30.14 | 29.88 | 30.09 | 4,615 | +0.24(+0.80%) |
Mar 05, 2018 | 29.45 | 29.89 | 29.45 | 29.85 | 4,424 | +0.37(+1.25%) |
Mar 02, 2018 | 28.97 | 29.51 | 28.97 | 29.48 | 21,489 | +0.33(+1.13%) |