Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 798 | -0.12(-0.41%) |
May 30, 2018 | 29.32 | 29.37 | 29.28 | 29.37 | 2,907 | +0.37(+1.28%) |
May 29, 2018 | 29.09 | 29.09 | 29.00 | 29.00 | 400 | -0.23(-0.79%) |
May 25, 2018 | 29.23 | 29.23 | 29.23 | 0 | +0.21(+0.72%) | |
May 24, 2018 | 29.07 | 29.07 | 29.02 | 29.02 | 1,100 | +0.05(+0.17%) |
May 23, 2018 | 28.97 | 28.97 | 28.97 | 28.97 | 595 | -0.13(-0.45%) |
May 22, 2018 | 29.18 | 29.18 | 29.10 | 29.10 | 3,829 | -0.01(-0.04%) |
May 21, 2018 | 29.11 | 29.11 | 29.11 | 29.11 | 3,000 | +0.15(+0.52%) |
May 18, 2018 | 28.88 | 28.96 | 28.88 | 28.96 | 2,348 | -0.09(-0.32%) |
May 17, 2018 | 29.05 | 29.05 | 29.05 | 29.05 | 5,887 | +0.09(+0.32%) |
May 16, 2018 | 28.90 | 28.96 | 28.90 | 28.96 | 2,045 | +0.19(+0.65%) |
May 15, 2018 | 28.77 | 28.77 | 28.77 | 28.77 | 200 | -0.25(-0.84%) |
May 14, 2018 | 29.02 | 29.02 | 29.02 | 29.02 | 1,300 | +0.07(+0.26%) |
May 11, 2018 | 28.94 | 28.94 | 28.94 | 28.94 | 10,000 | +0.07(+0.24%) |
May 10, 2018 | 28.81 | 28.90 | 28.81 | 28.87 | 737 | +0.43(+1.51%) |
May 09, 2018 | 28.44 | 28.44 | 28.44 | 28.44 | 900 | +0.00(+0.00%) |
May 08, 2018 | 28.44 | 28.44 | 28.44 | 28.44 | 1,700 | +0.02(+0.07%) |
May 07, 2018 | 28.42 | 28.42 | 28.42 | 28.42 | 3,000 | -0.12(-0.42%) |
May 04, 2018 | 28.56 | 28.56 | 28.54 | 28.54 | 1,810 | +0.47(+1.67%) |
May 03, 2018 | 27.84 | 28.18 | 27.84 | 28.07 | 10,534 | -0.24(-0.85%) |
May 02, 2018 | 28.31 | 28.31 | 28.31 | 28.31 | 1,300 | +0.13(+0.46%) |
May 01, 2018 | 28.18 | 28.18 | 28.18 | 28.18 | 900 | +0.09(+0.32%) |
Apr 30, 2018 | 28.09 | 28.09 | 28.09 | 28.09 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 28.09 | 28.09 | 28.09 | 28.09 | 60 | +0.00(+0.00%) |
Apr 26, 2018 | 28.09 | 28.09 | 28.09 | 28.09 | 0 | +0.00(+0.00%) |
Apr 25, 2018 | 28.07 | 28.09 | 28.07 | 28.09 | 500 | -0.43(-1.51%) |
Apr 24, 2018 | 28.52 | 28.52 | 28.52 | 28.52 | 800 | -0.06(-0.21%) |
Apr 23, 2018 | 28.55 | 28.58 | 28.55 | 28.58 | 17,900 | -0.08(-0.28%) |
Apr 20, 2018 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Apr 19, 2018 | 28.64 | 28.66 | 28.64 | 28.66 | 341 | -0.15(-0.52%) |
Apr 18, 2018 | 28.81 | 28.81 | 28.81 | 28.81 | 0 | +0.00(+0.00%) |
Apr 17, 2018 | 28.81 | 28.81 | 28.81 | 28.81 | 0 | +0.00(+0.00%) |
Apr 16, 2018 | 28.81 | 28.81 | 28.81 | 28.81 | 205 | +0.26(+0.91%) |
Apr 13, 2018 | 28.55 | 28.55 | 28.55 | 28.55 | 1,600 | -0.14(-0.51%) |
Apr 12, 2018 | 28.68 | 28.70 | 28.68 | 28.70 | 6,800 | +0.16(+0.58%) |
Apr 11, 2018 | 28.53 | 28.53 | 28.53 | 28.53 | 3,300 | -0.08(-0.30%) |
Apr 10, 2018 | 28.61 | 28.61 | 28.61 | 28.61 | 3,400 | +0.22(+0.79%) |
Apr 09, 2018 | 28.39 | 28.39 | 28.39 | 28.39 | 1,700 | +0.22(+0.78%) |
Apr 06, 2018 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.00(+0.00%) |
Apr 05, 2018 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.00(+0.00%) |
Apr 04, 2018 | 28.17 | 28.17 | 28.17 | 28.17 | 10,800 | +0.05(+0.16%) |
Apr 03, 2018 | 28.12 | 28.12 | 28.12 | 28.12 | 353 | -0.20(-0.72%) |
Apr 02, 2018 | 28.33 | 28.33 | 28.33 | 28.33 | 1,700 | -0.30(-1.04%) |
Mar 29, 2018 | 28.63 | 28.63 | 28.63 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 28.63 | 28.63 | 28.63 | 28.63 | 49 | +0.00(+0.00%) |
Mar 27, 2018 | 28.57 | 28.63 | 28.57 | 28.63 | 7,126 | +0.48(+1.69%) |
Mar 26, 2018 | 28.15 | 28.15 | 28.15 | 28.15 | 300 | -0.34(-1.19%) |
Mar 23, 2018 | 28.49 | 28.49 | 28.49 | 28.49 | 10 | -0.62(-2.13%) |
Mar 22, 2018 | 29.11 | 29.11 | 29.11 | 29.11 | 48 | +0.00(+0.00%) |
Mar 21, 2018 | 29.11 | 29.11 | 29.11 | 29.11 | 2,200 | -0.01(-0.04%) |
Mar 20, 2018 | 29.12 | 29.12 | 29.12 | 29.12 | 0 | -0.09(-0.31%) |
Mar 19, 2018 | 29.21 | 29.21 | 29.21 | 29.21 | 2,400 | -0.19(-0.65%) |
Mar 16, 2018 | 29.40 | 29.40 | 29.40 | 29.40 | 284 | +0.10(+0.34%) |
Mar 15, 2018 | 29.30 | 29.30 | 29.30 | 29.30 | 1,600 | -0.14(-0.48%) |
Mar 14, 2018 | 29.46 | 29.46 | 29.44 | 29.44 | 838 | -0.20(-0.69%) |
Mar 13, 2018 | 29.64 | 29.64 | 29.64 | 29.64 | 400 | +0.16(+0.56%) |
Mar 12, 2018 | 29.63 | 29.63 | 29.48 | 29.48 | 1,956 | +0.08(+0.27%) |
Mar 09, 2018 | 29.40 | 29.40 | 29.40 | 29.40 | 1,100 | +0.29(+1.01%) |
Mar 08, 2018 | 29.06 | 29.13 | 29.06 | 29.11 | 3,162 | +0.12(+0.40%) |
Mar 07, 2018 | 28.99 | 28.99 | 28.99 | 28.99 | 0 | +0.00(+0.00%) |
Mar 06, 2018 | 28.99 | 28.99 | 28.99 | 28.99 | 500 | +0.07(+0.24%) |
Mar 05, 2018 | 28.92 | 28.92 | 28.92 | 28.92 | 4,500 | +0.39(+1.37%) |
Mar 02, 2018 | 28.53 | 28.53 | 28.53 | 28.53 | 800 | -0.43(-1.48%) |