Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.84 | 29.84 | 29.57 | 29.57 | 2,632 | -0.16(-0.55%) |
May 30, 2018 | 29.74 | 29.74 | 29.73 | 29.73 | 401 | +0.31(+1.06%) |
May 29, 2018 | 30.50 | 30.50 | 29.41 | 29.42 | 5,935 | -0.24(-0.80%) |
May 25, 2018 | 29.65 | 29.65 | 29.65 | 0 | -0.09(-0.29%) | |
May 24, 2018 | 30.01 | 30.01 | 29.64 | 29.74 | 2,989 | -0.03(-0.09%) |
May 23, 2018 | 29.47 | 29.77 | 29.47 | 29.77 | 5,231 | +0.25(+0.86%) |
May 22, 2018 | 29.70 | 29.70 | 29.51 | 29.51 | 3,585 | -0.07(-0.24%) |
May 21, 2018 | 29.70 | 29.70 | 29.54 | 29.58 | 9,493 | +0.12(+0.42%) |
May 18, 2018 | 29.46 | 29.48 | 29.45 | 29.46 | 3,488 | +0.03(+0.10%) |
May 17, 2018 | 29.53 | 29.57 | 29.41 | 29.43 | 18,627 | -0.10(-0.35%) |
May 16, 2018 | 29.54 | 29.55 | 29.50 | 29.53 | 2,718 | +0.19(+0.64%) |
May 15, 2018 | 29.57 | 29.57 | 29.28 | 29.35 | 19,338 | -0.23(-0.77%) |
May 14, 2018 | 29.73 | 29.73 | 29.56 | 29.57 | 18,012 | +0.03(+0.09%) |
May 11, 2018 | 29.63 | 29.63 | 29.50 | 29.55 | 1,376 | +0.05(+0.18%) |
May 10, 2018 | 29.39 | 29.50 | 29.37 | 29.50 | 1,573 | +0.19(+0.66%) |
May 09, 2018 | 29.07 | 29.30 | 29.07 | 29.30 | 3,477 | +0.27(+0.93%) |
May 08, 2018 | 28.93 | 29.09 | 28.93 | 29.03 | 4,595 | -0.08(-0.27%) |
May 07, 2018 | 29.06 | 29.11 | 29.04 | 29.11 | 2,713 | +0.27(+0.94%) |
May 04, 2018 | 28.43 | 28.94 | 28.43 | 28.84 | 9,112 | +0.82(+2.93%) |
May 03, 2018 | 28.39 | 28.39 | 28.02 | 28.02 | 923 | -0.37(-1.29%) |
May 02, 2018 | 28.51 | 28.63 | 28.39 | 28.39 | 3,359 | +0.11(+0.40%) |
May 01, 2018 | 28.32 | 28.32 | 28.27 | 28.27 | 2,778 | -0.03(-0.09%) |
Apr 30, 2018 | 28.54 | 28.61 | 28.30 | 28.30 | 4,846 | -0.17(-0.58%) |
Apr 27, 2018 | 28.46 | 28.47 | 28.46 | 28.47 | 718 | -0.03(-0.09%) |
Apr 26, 2018 | 28.50 | 28.52 | 28.49 | 28.49 | 5,347 | +0.41(+1.46%) |
Apr 25, 2018 | 28.08 | 28.20 | 28.07 | 28.08 | 5,808 | +0.04(+0.16%) |
Apr 24, 2018 | 28.70 | 28.70 | 27.94 | 28.04 | 6,570 | -0.51(-1.77%) |
Apr 23, 2018 | 28.67 | 28.74 | 28.42 | 28.54 | 10,523 | +0.00(+0.00%) |
Apr 20, 2018 | 28.82 | 28.83 | 28.54 | 28.54 | 4,507 | -0.28(-0.97%) |
Apr 19, 2018 | 28.96 | 28.96 | 28.78 | 28.82 | 8,678 | -0.38(-1.29%) |
Apr 18, 2018 | 29.20 | 29.20 | 29.20 | 29.20 | 41 | +0.00(+0.00%) |
Apr 17, 2018 | 28.95 | 29.20 | 28.95 | 29.20 | 6,426 | +0.47(+1.64%) |
Apr 16, 2018 | 28.60 | 28.73 | 28.60 | 28.73 | 4,046 | +0.31(+1.11%) |
Apr 13, 2018 | 28.41 | 28.41 | 28.41 | 28.41 | 168 | -0.26(-0.91%) |
Apr 12, 2018 | 28.63 | 28.70 | 28.55 | 28.67 | 9,723 | +0.24(+0.85%) |
Apr 11, 2018 | 28.29 | 28.56 | 28.29 | 28.43 | 10,689 | +0.20(+0.70%) |
Apr 10, 2018 | 28.23 | 28.23 | 28.23 | 28.23 | 108 | +0.00(+0.00%) |
Apr 09, 2018 | 28.26 | 28.27 | 28.23 | 28.23 | 2,102 | +0.34(+1.23%) |
Apr 06, 2018 | 28.39 | 28.39 | 27.75 | 27.89 | 4,689 | -0.67(-2.35%) |
Apr 05, 2018 | 28.37 | 28.63 | 28.37 | 28.56 | 1,905 | +0.57(+2.03%) |
Apr 04, 2018 | 27.78 | 27.99 | 27.77 | 27.99 | 11,492 | +0.10(+0.38%) |
Apr 03, 2018 | 27.89 | 27.89 | 27.89 | 27.89 | 1,360 | +0.51(+1.85%) |
Apr 02, 2018 | 28.02 | 28.02 | 27.38 | 27.38 | 8,375 | -0.85(-3.00%) |
Mar 29, 2018 | 28.23 | 28.23 | 28.23 | 0 | +0.53(+1.92%) | |
Mar 28, 2018 | 28.05 | 28.05 | 27.70 | 27.70 | 824 | -0.71(-2.49%) |
Mar 27, 2018 | 28.60 | 28.60 | 28.40 | 28.40 | 3,467 | +0.21(+0.74%) |
Mar 26, 2018 | 28.19 | 28.19 | 28.19 | 28.19 | 92 | +0.28(+1.00%) |
Mar 23, 2018 | 28.38 | 28.38 | 28.21 | 27.91 | 2,303 | -0.51(-1.81%) |
Mar 22, 2018 | 28.81 | 28.81 | 28.43 | 28.43 | 13,193 | -0.70(-2.40%) |
Mar 21, 2018 | 29.14 | 29.14 | 29.13 | 29.13 | 916 | -0.04(-0.13%) |
Mar 20, 2018 | 29.13 | 29.17 | 29.13 | 29.17 | 855 | -0.27(-0.91%) |
Mar 19, 2018 | 29.43 | 29.43 | 29.43 | 29.43 | 177 | +0.05(+0.17%) |
Mar 16, 2018 | 29.38 | 29.38 | 29.38 | 29.38 | 264 | +0.06(+0.21%) |
Mar 15, 2018 | 29.36 | 29.48 | 29.32 | 29.32 | 7,672 | +0.00(+0.00%) |
Mar 14, 2018 | 29.47 | 29.47 | 29.32 | 29.32 | 1,692 | -0.24(-0.83%) |
Mar 13, 2018 | 29.72 | 29.72 | 29.57 | 29.57 | 424 | -0.13(-0.44%) |
Mar 12, 2018 | 29.61 | 29.70 | 29.56 | 29.70 | 5,584 | +0.16(+0.53%) |
Mar 09, 2018 | 29.54 | 29.54 | 29.54 | 29.54 | 248 | +0.45(+1.53%) |
Mar 08, 2018 | 29.02 | 29.09 | 28.98 | 29.09 | 8,334 | +0.29(+1.00%) |
Mar 07, 2018 | 28.81 | 28.81 | 28.81 | 28.81 | 537 | -0.02(-0.08%) |
Mar 06, 2018 | 28.81 | 28.86 | 28.70 | 28.83 | 17,098 | +0.57(+2.01%) |
Mar 05, 2018 | 28.26 | 28.26 | 28.26 | 28.26 | 26 | +0.00(+0.00%) |
Mar 02, 2018 | 28.14 | 28.26 | 28.14 | 28.26 | 416 | +0.11(+0.39%) |