Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.90 | 28.90 | 28.70 | 28.70 | 1,251 | -0.34(-1.17%) |
May 30, 2018 | 29.04 | 29.04 | 29.04 | 29.04 | 139 | +0.49(+1.72%) |
May 29, 2018 | 28.73 | 28.73 | 28.55 | 28.55 | 1,957 | -0.25(-0.88%) |
May 25, 2018 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 28.80 | 28.80 | 28.80 | 28.80 | 266 | +0.11(+0.37%) |
May 23, 2018 | 28.69 | 28.69 | 28.69 | 28.69 | 101 | -0.24(-0.81%) |
May 22, 2018 | 28.97 | 29.00 | 28.93 | 28.93 | 5,266 | +0.00(+0.02%) |
May 21, 2018 | 28.95 | 28.96 | 28.91 | 28.93 | 1,756 | +0.11(+0.37%) |
May 18, 2018 | 28.82 | 28.82 | 28.82 | 28.82 | 252 | +0.01(+0.05%) |
May 17, 2018 | 28.81 | 28.81 | 28.81 | 28.81 | 369 | +0.07(+0.23%) |
May 16, 2018 | 28.66 | 28.78 | 28.63 | 28.74 | 5,664 | +0.18(+0.63%) |
May 15, 2018 | 28.57 | 28.57 | 28.50 | 28.56 | 1,774 | -0.11(-0.38%) |
May 14, 2018 | 28.73 | 28.73 | 28.60 | 28.67 | 2,846 | -0.02(-0.07%) |
May 11, 2018 | 28.68 | 28.70 | 28.68 | 28.69 | 4,439 | +0.12(+0.42%) |
May 10, 2018 | 28.44 | 28.61 | 28.44 | 28.57 | 12,107 | +0.16(+0.56%) |
May 09, 2018 | 28.42 | 28.46 | 28.39 | 28.41 | 5,072 | +0.16(+0.57%) |
May 08, 2018 | 28.25 | 28.29 | 28.20 | 28.25 | 1,453 | +0.05(+0.18%) |
May 07, 2018 | 28.25 | 28.28 | 28.20 | 28.20 | 4,870 | +0.00(+0.00%) |
May 04, 2018 | 27.87 | 28.27 | 27.86 | 28.20 | 2,443 | +0.50(+1.82%) |
May 03, 2018 | 27.90 | 27.90 | 27.64 | 27.70 | 4,692 | -0.38(-1.37%) |
May 02, 2018 | 28.11 | 28.16 | 28.08 | 28.08 | 2,245 | -0.06(-0.20%) |
May 01, 2018 | 28.04 | 28.14 | 28.00 | 28.14 | 9,441 | -0.12(-0.42%) |
Apr 30, 2018 | 28.35 | 28.35 | 28.25 | 28.25 | 2,631 | -0.30(-1.03%) |
Apr 27, 2018 | 28.52 | 28.55 | 28.52 | 28.55 | 378 | +0.15(+0.53%) |
Apr 26, 2018 | 28.41 | 28.41 | 28.40 | 28.40 | 532 | +0.14(+0.51%) |
Apr 25, 2018 | 28.24 | 28.29 | 28.21 | 28.26 | 6,652 | +0.05(+0.16%) |
Apr 24, 2018 | 28.20 | 28.24 | 28.20 | 28.21 | 2,841 | -0.28(-0.98%) |
Apr 23, 2018 | 28.49 | 28.49 | 28.49 | 28.49 | 641 | -0.00(-0.02%) |
Apr 20, 2018 | 28.55 | 28.62 | 28.49 | 28.49 | 1,543 | -0.28(-0.97%) |
Apr 19, 2018 | 28.77 | 28.77 | 28.77 | 28.77 | 244 | +0.00(+0.00%) |
Apr 18, 2018 | 28.80 | 28.84 | 28.76 | 28.77 | 7,286 | +0.16(+0.58%) |
Apr 17, 2018 | 28.62 | 28.65 | 28.61 | 28.61 | 1,707 | +0.42(+1.49%) |
Apr 16, 2018 | 28.19 | 28.19 | 28.19 | 28.19 | 109 | +0.00(+0.00%) |
Apr 13, 2018 | 28.19 | 28.19 | 28.19 | 28.19 | 788 | -0.01(-0.05%) |
Apr 12, 2018 | 28.20 | 28.20 | 28.20 | 28.20 | 395 | +0.09(+0.32%) |
Apr 11, 2018 | 28.12 | 28.12 | 28.12 | 28.12 | 9 | +0.00(+0.00%) |
Apr 10, 2018 | 28.12 | 28.12 | 28.12 | 28.12 | 2,627 | +0.21(+0.76%) |
Apr 09, 2018 | 27.99 | 27.99 | 27.91 | 27.91 | 1,176 | -0.09(-0.34%) |
Apr 06, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 1,525 | -0.08(-0.28%) |
Apr 05, 2018 | 28.08 | 28.08 | 28.08 | 28.08 | 100 | +0.10(+0.36%) |
Apr 04, 2018 | 27.78 | 27.98 | 27.78 | 27.98 | 2,158 | +0.53(+1.91%) |
Apr 03, 2018 | 27.45 | 27.45 | 27.45 | 27.45 | 159 | +0.00(+0.00%) |
Apr 02, 2018 | 27.45 | 27.45 | 27.45 | 27.45 | 355 | -0.58(-2.05%) |
Mar 29, 2018 | 28.03 | 28.03 | 28.03 | 0 | +0.42(+1.50%) | |
Mar 28, 2018 | 27.66 | 27.66 | 27.61 | 27.61 | 393 | -0.23(-0.81%) |
Mar 27, 2018 | 27.84 | 27.84 | 27.84 | 27.84 | 32 | -0.12(-0.43%) |
Mar 26, 2018 | 27.75 | 27.96 | 27.75 | 27.96 | 1,238 | +0.26(+0.94%) |
Mar 23, 2018 | 27.70 | 27.74 | 27.69 | 27.70 | 1,384 | -0.40(-1.42%) |
Mar 22, 2018 | 28.07 | 28.10 | 28.07 | 28.10 | 483 | -0.38(-1.33%) |
Mar 21, 2018 | 28.52 | 28.52 | 28.45 | 28.48 | 1,229 | +0.05(+0.17%) |
Mar 20, 2018 | 28.43 | 28.43 | 28.43 | 28.43 | 527 | +0.07(+0.25%) |
Mar 19, 2018 | 28.53 | 28.53 | 28.31 | 28.36 | 2,475 | -0.36(-1.25%) |
Mar 16, 2018 | 28.72 | 28.72 | 28.72 | 28.72 | 73 | +0.00(+0.00%) |
Mar 15, 2018 | 28.72 | 28.72 | 28.72 | 28.72 | 251 | +0.00(+0.00%) |
Mar 14, 2018 | 28.72 | 28.72 | 28.72 | 28.72 | 28 | +0.00(+0.00%) |
Mar 13, 2018 | 28.72 | 28.72 | 28.72 | 28.72 | 174 | +0.00(+0.00%) |
Mar 12, 2018 | 28.72 | 28.72 | 28.72 | 28.72 | 170 | +0.04(+0.14%) |
Mar 09, 2018 | 28.68 | 28.68 | 28.68 | 28.68 | 340 | +0.45(+1.59%) |
Mar 08, 2018 | 28.23 | 28.23 | 28.23 | 28.23 | 63 | +0.00(+0.00%) |
Mar 07, 2018 | 28.23 | 28.23 | 28.23 | 28.23 | 1,301 | -0.10(-0.35%) |
Mar 06, 2018 | 28.28 | 28.33 | 28.25 | 28.33 | 1,588 | +0.13(+0.46%) |
Mar 05, 2018 | 28.08 | 28.20 | 28.06 | 28.20 | 2,880 | +0.53(+1.92%) |
Mar 02, 2018 | 27.67 | 27.67 | 27.67 | 27.67 | 0 | +0.00(+0.00%) |