Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.10 | 29.10 | 28.95 | 28.95 | 526 | -0.67(-2.27%) |
May 25, 2018 | 29.62 | 29.62 | 29.62 | 0 | +0.12(+0.40%) | |
May 24, 2018 | 29.51 | 29.51 | 29.51 | 29.51 | 267 | -0.41(-1.38%) |
May 23, 2018 | 29.86 | 29.92 | 29.86 | 29.92 | 2,641 | +0.21(+0.71%) |
May 22, 2018 | 29.71 | 29.71 | 29.71 | 29.71 | 176 | +0.12(+0.41%) |
May 21, 2018 | 29.62 | 29.62 | 29.59 | 29.59 | 423 | +0.17(+0.58%) |
May 17, 2018 | 29.42 | 29.42 | 29.42 | 2 | -0.20(-0.67%) | |
May 16, 2018 | 29.62 | 29.62 | 29.62 | 29.62 | 117 | +0.28(+0.94%) |
May 15, 2018 | 29.33 | 29.35 | 29.32 | 29.34 | 1,355 | -0.45(-1.52%) |
May 14, 2018 | 29.81 | 29.81 | 29.79 | 29.79 | 2,073 | -0.01(-0.04%) |
May 10, 2018 | 29.80 | 29.80 | 29.80 | 146 | +0.15(+0.51%) | |
May 09, 2018 | 29.64 | 29.65 | 29.64 | 29.65 | 1,355 | +0.19(+0.64%) |
May 08, 2018 | 29.40 | 29.55 | 29.40 | 29.46 | 2,551 | -0.12(-0.41%) |
May 07, 2018 | 29.89 | 29.89 | 29.53 | 29.58 | 14,951 | -0.31(-1.05%) |
May 04, 2018 | 29.43 | 29.95 | 29.43 | 29.90 | 6,036 | +0.19(+0.64%) |
May 01, 2018 | 29.71 | 29.71 | 29.71 | 17 | -0.57(-1.88%) | |
Apr 30, 2018 | 30.38 | 30.38 | 30.28 | 30.28 | 781 | +0.04(+0.13%) |
Apr 27, 2018 | 30.30 | 30.30 | 30.22 | 30.24 | 5,974 | +0.16(+0.53%) |
Apr 26, 2018 | 30.08 | 30.08 | 30.08 | 30.08 | 529 | +0.52(+1.76%) |
Apr 24, 2018 | 29.56 | 29.56 | 29.56 | 185 | -0.53(-1.76%) | |
Apr 23, 2018 | 30.13 | 30.13 | 30.02 | 30.09 | 18,843 | +0.02(+0.06%) |
Apr 20, 2018 | 29.95 | 30.07 | 29.90 | 30.07 | 63,513 | -0.04(-0.13%) |
Apr 19, 2018 | 30.04 | 30.11 | 30.04 | 30.11 | 28,769 | +0.08(+0.25%) |
Apr 18, 2018 | 29.98 | 30.09 | 29.98 | 30.03 | 131,070 | +0.27(+0.89%) |
Apr 16, 2018 | 29.77 | 29.77 | 29.77 | 32 | +0.31(+1.06%) | |
Apr 12, 2018 | 29.45 | 29.45 | 29.45 | 183 | +0.01(+0.03%) | |
Apr 09, 2018 | 29.44 | 29.44 | 29.44 | 108 | -0.03(-0.10%) | |
Apr 05, 2018 | 29.47 | 29.47 | 29.47 | 0 | +0.22(+0.75%) | |
Apr 04, 2018 | 28.90 | 29.27 | 28.90 | 29.25 | 11,096 | +0.29(+1.01%) |
Apr 02, 2018 | 28.96 | 28.96 | 28.96 | 1 | -0.84(-2.83%) | |
Mar 29, 2018 | 29.80 | 29.80 | 29.80 | 0 | +0.48(+1.64%) | |
Mar 27, 2018 | 29.32 | 29.32 | 29.32 | 0 | +0.09(+0.29%) | |
Mar 23, 2018 | 29.24 | 29.24 | 29.24 | 77 | -0.69(-2.31%) | |
Mar 22, 2018 | 30.14 | 30.14 | 29.89 | 29.93 | 11,430 | -0.23(-0.77%) |
Mar 20, 2018 | 30.16 | 30.16 | 30.16 | 5 | +0.33(+1.10%) | |
Mar 19, 2018 | 30.06 | 30.06 | 29.77 | 29.83 | 6,656 | -0.47(-1.54%) |
Mar 16, 2018 | 30.20 | 30.30 | 30.20 | 30.30 | 2,685 | +0.13(+0.44%) |
Mar 13, 2018 | 30.17 | 30.17 | 30.17 | 144 | +0.04(+0.13%) | |
Mar 12, 2018 | 30.13 | 30.13 | 30.13 | 30.13 | 1,280 | +0.07(+0.22%) |
Mar 09, 2018 | 29.99 | 30.09 | 29.99 | 30.06 | 4,081 | +0.53(+1.80%) |
Mar 08, 2018 | 29.38 | 29.53 | 29.38 | 29.53 | 19,203 | +0.27(+0.94%) |
Mar 07, 2018 | 29.25 | 29.15 | 29.25 | 5,707 | +0.43(+1.48%) | |
Mar 05, 2018 | 28.83 | 28.83 | 28.83 | 7 | +0.11(+0.40%) | |
Mar 02, 2018 | 28.72 | 28.72 | 28.72 | 28.72 | 3,732 | -0.51(-1.75%) |