Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.92 | 29.27 | 28.90 | 29.27 | 3,516 | +0.58(+2.02%) |
May 30, 2018 | 28.68 | 28.73 | 28.49 | 28.69 | 4,528 | -0.19(-0.66%) |
May 29, 2018 | 29.18 | 29.25 | 28.80 | 28.88 | 4,141 | -0.76(-2.56%) |
May 28, 2018 | 29.02 | 29.64 | 29.02 | 29.64 | 1,597 | +0.28(+0.95%) |
May 25, 2018 | 29.30 | 29.39 | 29.30 | 29.36 | 1,804 | +0.09(+0.31%) |
May 24, 2018 | 29.30 | 29.30 | 29.09 | 29.27 | 1,235 | -0.07(-0.24%) |
May 23, 2018 | 29.23 | 29.35 | 29.21 | 29.34 | 2,573 | -0.31(-1.05%) |
May 22, 2018 | 29.66 | 29.74 | 29.65 | 29.65 | 1,901 | -0.01(-0.03%) |
May 18, 2018 | 29.66 | 29.66 | 29.66 | 0 | +0.24(+0.82%) | |
May 17, 2018 | 29.64 | 29.64 | 29.42 | 29.42 | 2,699 | -0.52(-1.74%) |
May 16, 2018 | 29.82 | 29.94 | 29.80 | 29.94 | 3,207 | +0.41(+1.39%) |
May 15, 2018 | 29.67 | 29.67 | 29.53 | 29.53 | 3,656 | -0.47(-1.57%) |
May 14, 2018 | 29.99 | 30.00 | 29.95 | 30.00 | 2,788 | +0.36(+1.21%) |
May 11, 2018 | 29.68 | 29.68 | 29.58 | 29.64 | 1,469 | +0.11(+0.37%) |
May 10, 2018 | 29.38 | 29.55 | 29.38 | 29.53 | 1,703 | +0.24(+0.82%) |
May 09, 2018 | 29.43 | 29.43 | 29.16 | 29.29 | 3,057 | +0.10(+0.34%) |
May 08, 2018 | 29.36 | 29.36 | 29.19 | 29.19 | 525 | +0.45(+1.57%) |
May 07, 2018 | 28.69 | 28.77 | 28.65 | 28.74 | 1,965 | -0.07(-0.24%) |
May 04, 2018 | 28.44 | 28.81 | 28.44 | 28.81 | 730 | +0.06(+0.21%) |
May 03, 2018 | 28.69 | 28.75 | 28.43 | 28.75 | 2,350 | -0.21(-0.73%) |
May 02, 2018 | 29.05 | 29.07 | 28.94 | 28.96 | 1,484 | -0.03(-0.10%) |
May 01, 2018 | 28.97 | 28.99 | 28.72 | 28.99 | 1,603 | -0.01(-0.03%) |
Apr 30, 2018 | 29.43 | 29.43 | 29.00 | 29.00 | 2,174 | -0.02(-0.07%) |
Apr 27, 2018 | 28.99 | 29.02 | 28.85 | 29.02 | 555 | +0.04(+0.14%) |
Apr 26, 2018 | 28.58 | 28.99 | 28.58 | 28.98 | 2,198 | +0.23(+0.80%) |
Apr 25, 2018 | 28.92 | 28.92 | 28.75 | 28.75 | 2,668 | -0.28(-0.96%) |
Apr 24, 2018 | 29.25 | 29.30 | 29.03 | 29.03 | 2,425 | +0.37(+1.29%) |
Apr 23, 2018 | 28.65 | 28.78 | 28.65 | 28.66 | 1,433 | +0.17(+0.60%) |
Apr 20, 2018 | 28.49 | 28.49 | 28.49 | 28.49 | 340 | -0.11(-0.38%) |
Apr 19, 2018 | 28.82 | 28.82 | 28.60 | 28.60 | 1,904 | +0.01(+0.03%) |
Apr 18, 2018 | 28.24 | 28.62 | 28.20 | 28.59 | 2,144 | +0.20(+0.70%) |
Apr 16, 2018 | 28.39 | 28.39 | 28.39 | 100 | -0.42(-1.46%) | |
Apr 13, 2018 | 28.94 | 28.94 | 28.81 | 28.81 | 2,080 | -0.41(-1.40%) |
Apr 12, 2018 | 29.15 | 29.22 | 29.15 | 29.22 | 1,544 | +0.15(+0.52%) |
Apr 11, 2018 | 28.98 | 29.14 | 28.98 | 29.07 | 2,076 | -0.06(-0.21%) |
Apr 10, 2018 | 29.12 | 29.13 | 28.95 | 29.13 | 10,293 | +0.59(+2.07%) |
Apr 09, 2018 | 28.59 | 28.72 | 28.54 | 28.54 | 2,409 | +0.31(+1.10%) |
Apr 06, 2018 | 28.40 | 28.64 | 28.10 | 28.23 | 9,434 | -0.64(-2.22%) |
Apr 05, 2018 | 28.92 | 29.01 | 28.87 | 28.87 | 3,995 | +0.58(+2.05%) |
Apr 04, 2018 | 28.06 | 28.31 | 28.06 | 28.29 | 8,850 | -0.63(-2.18%) |
Apr 03, 2018 | 28.94 | 28.98 | 28.77 | 28.92 | 3,539 | +0.15(+0.52%) |
Apr 02, 2018 | 29.08 | 29.08 | 28.48 | 28.77 | 4,406 | -0.51(-1.74%) |
Mar 29, 2018 | 29.28 | 29.28 | 29.28 | 0 | +0.27(+0.93%) | |
Mar 28, 2018 | 29.00 | 29.01 | 28.78 | 29.01 | 1,519 | -0.13(-0.45%) |
Mar 27, 2018 | 29.65 | 29.69 | 29.05 | 29.14 | 7,240 | -0.40(-1.35%) |
Mar 26, 2018 | 28.90 | 29.55 | 28.89 | 29.54 | 16,627 | +1.06(+3.72%) |
Mar 23, 2018 | 29.00 | 29.00 | 28.48 | 28.48 | 11,782 | -0.92(-3.13%) |
Mar 22, 2018 | 29.66 | 29.69 | 29.05 | 29.40 | 9,675 | -0.95(-3.13%) |
Mar 21, 2018 | 30.40 | 30.51 | 30.35 | 30.35 | 4,886 | -0.62(-2.00%) |
Mar 20, 2018 | 30.99 | 30.99 | 30.97 | 30.97 | 1,785 | +0.49(+1.61%) |
Mar 19, 2018 | 30.74 | 30.78 | 30.41 | 30.48 | 3,748 | -0.52(-1.68%) |
Mar 16, 2018 | 30.84 | 31.00 | 30.83 | 31.00 | 10,978 | +0.29(+0.94%) |
Mar 15, 2018 | 30.67 | 30.71 | 30.67 | 30.71 | 3,349 | +0.39(+1.29%) |
Mar 14, 2018 | 30.59 | 30.59 | 30.20 | 30.32 | 4,399 | +0.11(+0.36%) |
Mar 13, 2018 | 30.57 | 30.57 | 30.19 | 30.21 | 5,179 | -0.15(-0.49%) |
Mar 12, 2018 | 30.40 | 30.40 | 30.21 | 30.36 | 6,301 | +0.17(+0.56%) |
Mar 09, 2018 | 29.92 | 30.20 | 29.92 | 30.19 | 4,632 | +0.64(+2.17%) |
Mar 08, 2018 | 29.61 | 29.70 | 29.55 | 29.55 | 2,699 | +0.20(+0.68%) |
Mar 07, 2018 | 29.50 | 29.34 | 29.35 | 2,069 | -0.15(-0.51%) | |
Mar 06, 2018 | 30.00 | 30.00 | 29.50 | 29.50 | 11,498 | -0.09(-0.30%) |
Mar 05, 2018 | 29.05 | 29.59 | 29.05 | 29.59 | 9,414 | +0.43(+1.47%) |
Mar 02, 2018 | 28.78 | 29.19 | 28.70 | 29.16 | 6,612 | +0.12(+0.41%) |