Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.30 | 30.31 | 30.30 | 30.31 | 1,100 | +0.07(+0.23%) |
May 29, 2018 | 30.24 | 30.24 | 30.24 | 75 | +0.04(+0.13%) | |
May 24, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.10(+0.33%) | |
May 23, 2018 | 30.12 | 30.12 | 30.10 | 30.10 | 1,800 | -0.15(-0.50%) |
May 22, 2018 | 30.28 | 30.30 | 30.25 | 30.25 | 3,630 | -0.03(-0.10%) |
May 21, 2018 | 30.30 | 30.30 | 30.28 | 30.28 | 1,000 | -0.11(-0.36%) |
May 18, 2018 | 30.49 | 30.49 | 30.39 | 30.39 | 275 | +0.09(+0.30%) |
May 17, 2018 | 30.30 | 30.30 | 30.30 | 30.30 | 450 | +0.00(+0.00%) |
May 16, 2018 | 30.32 | 30.32 | 30.30 | 30.30 | 1,710 | +0.00(+0.00%) |
May 15, 2018 | 30.30 | 30.30 | 30.30 | 30.30 | 2,000 | +0.00(+0.00%) |
May 14, 2018 | 30.30 | 30.30 | 30.30 | 30.30 | 4,220 | +0.00(+0.00%) |
May 10, 2018 | 30.30 | 30.30 | 30.30 | 0 | +0.00(+0.00%) | |
May 09, 2018 | 30.30 | 30.30 | 30.30 | 30.30 | 4,165 | +0.00(+0.00%) |
May 08, 2018 | 30.27 | 30.30 | 30.27 | 30.30 | 1,321 | -0.20(-0.66%) |
May 04, 2018 | 30.50 | 30.50 | 30.50 | 0 | +0.25(+0.83%) | |
May 01, 2018 | 30.25 | 30.25 | 30.25 | 17 | +0.15(+0.50%) | |
Apr 30, 2018 | 30.10 | 30.10 | 30.10 | 30.10 | 1,093 | -0.35(-1.15%) |
Apr 27, 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 150 | +0.65(+2.18%) |
Apr 24, 2018 | 29.80 | 29.80 | 29.80 | 0 | +0.00(+0.00%) | |
Apr 23, 2018 | 29.80 | 29.80 | 29.80 | 29.80 | 580 | +0.00(+0.00%) |
Apr 20, 2018 | 29.80 | 29.80 | 29.80 | 29.80 | 1,064 | +0.05(+0.17%) |
Apr 19, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 500 | +0.00(+0.00%) |
Apr 18, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 3,700 | -0.05(-0.17%) |
Apr 17, 2018 | 29.80 | 29.80 | 29.75 | 29.80 | 1,050 | +0.00(+0.00%) |
Apr 16, 2018 | 29.79 | 29.80 | 29.79 | 29.80 | 2,826 | -0.05(-0.17%) |
Apr 13, 2018 | 29.85 | 29.85 | 29.85 | 29.85 | 100 | +0.25(+0.84%) |
Apr 11, 2018 | 29.60 | 29.60 | 29.60 | 73 | -0.30(-1.00%) | |
Apr 10, 2018 | 29.90 | 29.90 | 29.90 | 29.90 | 160 | +0.15(+0.50%) |
Apr 09, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 250 | +0.00(+0.00%) |
Apr 06, 2018 | 29.77 | 29.77 | 29.75 | 29.75 | 450 | +0.05(+0.17%) |
Apr 04, 2018 | 29.70 | 29.70 | 29.70 | 3 | +0.00(+0.00%) | |
Apr 03, 2018 | 29.70 | 29.70 | 29.70 | 29.70 | 200 | +0.00(+0.00%) |
Apr 02, 2018 | 29.90 | 29.90 | 29.70 | 29.70 | 2,045 | -0.10(-0.34%) |
Mar 29, 2018 | 29.80 | 29.80 | 29.80 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 29.85 | 29.85 | 29.80 | 29.80 | 457 | +0.00(+0.00%) |
Mar 26, 2018 | 29.80 | 29.80 | 29.80 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 29.80 | 29.80 | 29.80 | 29.80 | 525 | +0.00(+0.00%) |
Mar 22, 2018 | 30.00 | 30.00 | 29.80 | 29.80 | 800 | -0.18(-0.58%) |
Mar 21, 2018 | 30.00 | 30.00 | 29.80 | 29.98 | 1,300 | -0.02(-0.08%) |
Mar 19, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 5,890 | +0.00(+0.00%) |
Mar 15, 2018 | 30.00 | 30.40 | 30.00 | 30.00 | 5,777 | +0.00(+0.00%) |
Mar 14, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 1,400 | +0.15(+0.50%) |
Mar 13, 2018 | 29.85 | 29.85 | 29.85 | 29.85 | 500 | -0.05(-0.17%) |
Mar 12, 2018 | 29.89 | 29.90 | 29.89 | 29.90 | 3,200 | -0.05(-0.17%) |
Mar 09, 2018 | 29.95 | 29.95 | 29.95 | 29.95 | 300 | -0.05(-0.17%) |
Mar 07, 2018 | 30.00 | 30.00 | 30.00 | 0 | -0.25(-0.83%) | |
Mar 06, 2018 | 30.00 | 30.25 | 30.00 | 30.25 | 2,700 | +0.00(+0.00%) |
Mar 05, 2018 | 30.20 | 30.25 | 30.20 | 30.25 | 2,600 | +0.45(+1.51%) |
Mar 02, 2018 | 29.84 | 29.84 | 29.80 | 29.80 | 520 | -0.20(-0.67%) |