Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.60 | 28.85 | 28.52 | 28.55 | 9,171 | +0.13(+0.46%) |
May 30, 2018 | 29.41 | 29.41 | 28.42 | 28.42 | 20,531 | -0.27(-0.94%) |
May 29, 2018 | 28.68 | 28.83 | 28.68 | 28.69 | 13,342 | -0.01(-0.03%) |
May 25, 2018 | 28.70 | 28.70 | 28.70 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 28.26 | 28.89 | 28.26 | 28.69 | 7,854 | -0.22(-0.75%) |
May 23, 2018 | 28.95 | 29.11 | 28.77 | 28.91 | 22,442 | +0.00(+0.00%) |
May 22, 2018 | 28.78 | 29.12 | 28.78 | 28.91 | 6,673 | +0.21(+0.73%) |
May 21, 2018 | 28.91 | 28.91 | 28.00 | 28.70 | 13,617 | -0.37(-1.26%) |
May 18, 2018 | 29.08 | 29.08 | 28.91 | 29.06 | 9,032 | +0.28(+0.97%) |
May 17, 2018 | 28.82 | 29.08 | 28.71 | 28.79 | 2,785 | -0.25(-0.87%) |
May 16, 2018 | 28.79 | 29.12 | 28.79 | 29.04 | 11,152 | -0.08(-0.27%) |
May 15, 2018 | 29.04 | 29.12 | 28.70 | 29.12 | 6,402 | +0.19(+0.66%) |
May 14, 2018 | 29.09 | 29.13 | 28.71 | 28.92 | 4,878 | -0.29(-0.98%) |
May 11, 2018 | 29.13 | 29.24 | 28.66 | 29.21 | 4,438 | -0.08(-0.27%) |
May 10, 2018 | 28.56 | 29.38 | 28.56 | 29.29 | 5,407 | +0.14(+0.49%) |
May 09, 2018 | 29.02 | 29.34 | 29.02 | 29.15 | 17,253 | +0.02(+0.07%) |
May 08, 2018 | 29.12 | 29.52 | 28.74 | 29.12 | 27,307 | +0.00(+0.00%) |
May 07, 2018 | 29.12 | 29.13 | 28.98 | 29.12 | 3,696 | -0.10(-0.34%) |
May 04, 2018 | 29.13 | 29.23 | 29.06 | 29.22 | 3,900 | -0.01(-0.04%) |
May 03, 2018 | 28.75 | 29.27 | 28.75 | 29.24 | 2,788 | +0.31(+1.08%) |
May 02, 2018 | 29.04 | 29.04 | 28.91 | 28.92 | 8,447 | -0.23(-0.81%) |
May 01, 2018 | 28.87 | 29.32 | 28.87 | 29.16 | 35,927 | +0.28(+0.96%) |
Apr 30, 2018 | 29.00 | 29.12 | 28.65 | 28.88 | 22,017 | -0.16(-0.54%) |
Apr 27, 2018 | 29.50 | 29.73 | 28.78 | 29.04 | 29,650 | -0.39(-1.33%) |
Apr 26, 2018 | 29.48 | 29.91 | 29.31 | 29.43 | 19,245 | +0.26(+0.89%) |
Apr 25, 2018 | 29.67 | 29.80 | 29.17 | 29.17 | 8,768 | -0.69(-2.30%) |
Apr 24, 2018 | 29.91 | 29.91 | 29.28 | 29.86 | 28,024 | -0.01(-0.03%) |
Apr 23, 2018 | 29.56 | 29.91 | 29.21 | 29.86 | 14,023 | -0.09(-0.29%) |
Apr 20, 2018 | 29.91 | 29.99 | 29.12 | 29.95 | 7,629 | +0.17(+0.58%) |
Apr 19, 2018 | 29.13 | 29.81 | 29.13 | 29.78 | 6,066 | +0.13(+0.44%) |
Apr 18, 2018 | 29.56 | 29.90 | 29.32 | 29.65 | 4,614 | -0.34(-1.13%) |
Apr 17, 2018 | 28.96 | 30.05 | 28.96 | 29.99 | 5,235 | +0.41(+1.38%) |
Apr 16, 2018 | 29.86 | 29.86 | 29.58 | 29.58 | 1,497 | -0.37(-1.25%) |
Apr 13, 2018 | 29.90 | 29.95 | 29.72 | 29.95 | 2,637 | +0.48(+1.62%) |
Apr 12, 2018 | 29.52 | 29.76 | 29.19 | 29.47 | 3,098 | +0.04(+0.15%) |
Apr 11, 2018 | 29.84 | 29.99 | 29.43 | 29.43 | 11,588 | -0.56(-1.86%) |
Apr 10, 2018 | 29.99 | 29.99 | 29.78 | 29.99 | 10,164 | +0.16(+0.52%) |
Apr 09, 2018 | 29.79 | 29.99 | 29.73 | 29.83 | 19,185 | -0.17(-0.55%) |
Apr 06, 2018 | 30.22 | 30.22 | 29.26 | 29.99 | 9,651 | -0.23(-0.75%) |
Apr 05, 2018 | 29.56 | 30.34 | 29.56 | 30.22 | 9,316 | +0.23(+0.78%) |
Apr 04, 2018 | 29.99 | 29.99 | 29.57 | 29.99 | 6,951 | +0.41(+1.38%) |
Apr 03, 2018 | 30.18 | 30.18 | 29.58 | 29.58 | 9,035 | -0.37(-1.25%) |
Apr 02, 2018 | 29.72 | 30.16 | 29.36 | 29.95 | 8,510 | -0.04(-0.15%) |
Mar 29, 2018 | 29.99 | 29.99 | 29.99 | 0 | +0.89(+3.06%) | |
Mar 28, 2018 | 29.55 | 29.56 | 29.07 | 29.10 | 3,658 | -0.54(-1.83%) |
Mar 27, 2018 | 29.26 | 29.65 | 29.20 | 29.65 | 18,792 | +0.30(+1.04%) |
Mar 26, 2018 | 29.98 | 30.16 | 28.69 | 29.34 | 25,273 | -0.22(-0.74%) |
Mar 23, 2018 | 29.40 | 29.56 | 29.37 | 29.56 | 15,286 | +0.21(+0.71%) |
Mar 22, 2018 | 29.81 | 30.08 | 28.46 | 29.35 | 10,571 | -0.70(-2.34%) |
Mar 21, 2018 | 28.91 | 30.16 | 28.67 | 30.05 | 11,130 | +0.70(+2.40%) |
Mar 20, 2018 | 28.69 | 29.35 | 28.69 | 29.35 | 9,880 | +0.66(+2.30%) |
Mar 19, 2018 | 28.60 | 28.69 | 28.17 | 28.69 | 14,851 | +0.04(+0.15%) |
Mar 16, 2018 | 28.47 | 28.65 | 28.46 | 28.65 | 34,037 | +0.13(+0.46%) |
Mar 15, 2018 | 28.59 | 28.59 | 28.17 | 28.52 | 4,132 | +0.40(+1.42%) |
Mar 14, 2018 | 28.60 | 28.60 | 28.12 | 28.12 | 4,573 | -0.50(-1.76%) |
Mar 13, 2018 | 28.52 | 28.62 | 28.42 | 28.62 | 3,290 | +0.12(+0.43%) |
Mar 12, 2018 | 28.53 | 28.63 | 28.47 | 28.50 | 9,561 | -0.05(-0.18%) |
Mar 09, 2018 | 28.60 | 28.60 | 28.28 | 28.55 | 25,547 | +0.09(+0.32%) |
Mar 08, 2018 | 28.34 | 28.65 | 28.23 | 28.46 | 11,770 | -0.01(-0.05%) |
Mar 07, 2018 | 28.07 | 28.65 | 28.03 | 28.47 | 24,696 | +0.39(+1.39%) |
Mar 06, 2018 | 28.17 | 28.46 | 28.07 | 28.08 | 22,879 | -0.39(-1.37%) |
Mar 05, 2018 | 28.56 | 28.60 | 28.39 | 28.47 | 4,045 | -0.05(-0.18%) |
Mar 02, 2018 | 28.39 | 28.60 | 28.16 | 28.52 | 20,571 | -0.08(-0.27%) |