Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.06 | 29.15 | 28.88 | 28.88 | 1,379 | -0.09(-0.31%) |
May 30, 2018 | 28.67 | 28.99 | 28.67 | 28.97 | 2,676 | +0.46(+1.61%) |
May 29, 2018 | 28.76 | 28.76 | 28.51 | 28.51 | 1,722 | -0.25(-0.86%) |
May 25, 2018 | 28.76 | 28.76 | 28.76 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 28.71 | 28.71 | 28.71 | 28.71 | 207 | +0.15(+0.53%) |
May 23, 2018 | 28.51 | 28.58 | 28.51 | 28.56 | 465 | -0.21(-0.71%) |
May 22, 2018 | 28.71 | 28.78 | 28.71 | 28.76 | 2,096 | +0.12(+0.41%) |
May 21, 2018 | 28.93 | 28.93 | 28.64 | 28.64 | 1,438 | +0.03(+0.10%) |
May 17, 2018 | 28.61 | 28.61 | 28.61 | 195 | +0.05(+0.17%) | |
May 16, 2018 | 28.44 | 28.57 | 28.42 | 28.56 | 20,586 | +0.19(+0.66%) |
May 15, 2018 | 28.38 | 28.38 | 28.38 | 28.38 | 285 | -0.12(-0.42%) |
May 14, 2018 | 28.77 | 28.79 | 28.49 | 28.49 | 789 | -0.12(-0.42%) |
May 11, 2018 | 28.74 | 28.74 | 28.50 | 28.61 | 1,617 | -0.04(-0.16%) |
May 10, 2018 | 28.44 | 28.68 | 28.44 | 28.66 | 3,555 | +0.45(+1.60%) |
May 09, 2018 | 28.21 | 28.24 | 28.16 | 28.21 | 4,082 | +0.39(+1.39%) |
May 08, 2018 | 27.81 | 27.82 | 27.81 | 27.82 | 5,311 | -0.19(-0.69%) |
May 07, 2018 | 27.79 | 28.02 | 27.79 | 28.01 | 3,911 | +0.08(+0.30%) |
May 04, 2018 | 27.67 | 27.94 | 27.67 | 27.93 | 1,186 | +0.08(+0.30%) |
May 03, 2018 | 27.65 | 27.84 | 27.64 | 27.84 | 1,635 | -0.34(-1.22%) |
May 02, 2018 | 28.31 | 28.31 | 28.19 | 28.19 | 1,273 | -0.27(-0.94%) |
May 01, 2018 | 28.17 | 28.45 | 28.15 | 28.45 | 4,456 | +0.07(+0.24%) |
Apr 30, 2018 | 28.38 | 28.39 | 28.38 | 28.39 | 558 | +0.03(+0.10%) |
Apr 27, 2018 | 28.48 | 28.54 | 28.31 | 28.36 | 1,146 | -0.08(-0.28%) |
Apr 26, 2018 | 28.38 | 28.44 | 28.38 | 28.44 | 1,560 | +0.32(+1.13%) |
Apr 25, 2018 | 28.37 | 28.37 | 28.12 | 28.12 | 1,472 | -0.18(-0.65%) |
Apr 24, 2018 | 28.74 | 28.74 | 28.30 | 28.30 | 650 | -0.47(-1.64%) |
Apr 23, 2018 | 28.75 | 28.92 | 28.73 | 28.77 | 1,476 | +0.10(+0.36%) |
Apr 20, 2018 | 28.64 | 28.79 | 28.64 | 28.67 | 1,699 | -0.08(-0.29%) |
Apr 19, 2018 | 29.25 | 29.25 | 28.71 | 28.75 | 474 | -0.19(-0.65%) |
Apr 18, 2018 | 28.81 | 28.96 | 28.81 | 28.94 | 1,748 | +0.30(+1.06%) |
Apr 17, 2018 | 28.34 | 28.65 | 28.34 | 28.64 | 5,406 | +0.34(+1.21%) |
Apr 16, 2018 | 28.21 | 28.30 | 28.21 | 28.30 | 530 | +0.10(+0.35%) |
Apr 13, 2018 | 28.14 | 28.28 | 28.08 | 28.20 | 3,890 | -0.12(-0.41%) |
Apr 12, 2018 | 28.27 | 28.32 | 28.25 | 28.31 | 4,076 | +0.25(+0.90%) |
Apr 11, 2018 | 28.21 | 28.21 | 28.06 | 28.06 | 842 | -0.11(-0.39%) |
Apr 10, 2018 | 27.93 | 28.17 | 27.93 | 28.17 | 3,267 | +0.39(+1.41%) |
Apr 09, 2018 | 27.89 | 27.95 | 27.74 | 27.78 | 10,575 | -0.20(-0.71%) |
Apr 06, 2018 | 27.97 | 27.98 | 27.91 | 27.98 | 611 | -0.23(-0.82%) |
Apr 05, 2018 | 28.42 | 28.42 | 28.13 | 28.21 | 2,499 | +0.18(+0.63%) |
Apr 04, 2018 | 27.37 | 28.03 | 27.36 | 28.03 | 2,826 | +0.07(+0.26%) |
Apr 03, 2018 | 27.85 | 27.96 | 27.67 | 27.96 | 3,740 | +0.13(+0.46%) |
Apr 02, 2018 | 28.46 | 28.46 | 27.78 | 27.83 | 10,657 | -0.64(-2.26%) |
Mar 29, 2018 | 28.47 | 28.47 | 28.47 | 0 | +0.35(+1.24%) | |
Mar 28, 2018 | 28.13 | 28.13 | 28.03 | 28.13 | 1,888 | -0.27(-0.95%) |
Mar 27, 2018 | 28.76 | 28.76 | 28.40 | 28.40 | 4,769 | -0.34(-1.17%) |
Mar 26, 2018 | 28.69 | 28.73 | 28.30 | 28.73 | 13,183 | +0.41(+1.45%) |
Mar 23, 2018 | 28.71 | 28.80 | 28.32 | 28.32 | 9,941 | -0.53(-1.84%) |
Mar 22, 2018 | 28.94 | 29.35 | 28.85 | 28.85 | 9,642 | -0.44(-1.50%) |
Mar 21, 2018 | 29.49 | 29.49 | 29.04 | 29.29 | 8,582 | +0.30(+1.04%) |
Mar 20, 2018 | 28.91 | 28.99 | 28.91 | 28.99 | 2,853 | +0.04(+0.14%) |
Mar 19, 2018 | 29.26 | 29.26 | 28.80 | 28.95 | 2,036 | -0.37(-1.26%) |
Mar 16, 2018 | 29.33 | 29.33 | 29.26 | 29.32 | 2,093 | +0.01(+0.05%) |
Mar 15, 2018 | 29.70 | 29.70 | 29.12 | 29.31 | 2,144 | -0.28(-0.94%) |
Mar 14, 2018 | 29.76 | 29.76 | 29.59 | 29.59 | 3,244 | +0.00(+0.01%) |
Mar 13, 2018 | 30.33 | 30.33 | 29.58 | 29.58 | 2,424 | -0.20(-0.67%) |
Mar 12, 2018 | 29.69 | 29.88 | 29.69 | 29.78 | 9,435 | +0.25(+0.85%) |
Mar 09, 2018 | 29.64 | 29.64 | 29.49 | 29.53 | 2,973 | +0.08(+0.29%) |
Mar 08, 2018 | 29.36 | 29.72 | 29.33 | 29.45 | 2,062 | +0.25(+0.85%) |
Mar 07, 2018 | 29.20 | 29.20 | 1,763 | +0.06(+0.20%) | ||
Mar 06, 2018 | 29.18 | 29.18 | 28.88 | 29.14 | 2,784 | +0.37(+1.29%) |
Mar 05, 2018 | 28.54 | 28.81 | 28.54 | 28.77 | 2,239 | +0.37(+1.31%) |
Mar 02, 2018 | 28.21 | 28.40 | 28.21 | 28.40 | 2,177 | +0.45(+1.61%) |