Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.66 | 29.80 | 29.66 | 29.68 | 51,873 | -0.09(-0.29%) |
May 30, 2018 | 29.81 | 29.82 | 29.73 | 29.76 | 45,344 | +0.02(+0.06%) |
May 29, 2018 | 29.73 | 29.81 | 29.72 | 29.75 | 34,983 | -0.05(-0.16%) |
May 25, 2018 | 29.79 | 29.79 | 29.79 | 0 | +0.14(+0.46%) | |
May 24, 2018 | 29.60 | 29.70 | 29.58 | 29.66 | 92,963 | +0.07(+0.23%) |
May 23, 2018 | 29.56 | 29.67 | 29.53 | 29.59 | 706,604 | -0.12(-0.39%) |
May 22, 2018 | 29.66 | 29.75 | 29.66 | 29.71 | 111,616 | +0.07(+0.22%) |
May 21, 2018 | 29.65 | 29.68 | 29.61 | 29.64 | 26,686 | +0.06(+0.20%) |
May 18, 2018 | 29.63 | 29.65 | 29.54 | 29.58 | 92,466 | -0.07(-0.23%) |
May 17, 2018 | 29.43 | 29.68 | 29.43 | 29.65 | 64,561 | +0.17(+0.59%) |
May 16, 2018 | 29.48 | 29.57 | 29.40 | 29.47 | 101,834 | +0.00(+0.00%) |
May 15, 2018 | 29.46 | 29.52 | 29.44 | 29.47 | 73,583 | -0.05(-0.16%) |
May 14, 2018 | 29.40 | 29.54 | 29.40 | 29.52 | 92,349 | +0.20(+0.69%) |
May 11, 2018 | 29.40 | 29.40 | 29.21 | 29.32 | 236,550 | -0.04(-0.13%) |
May 10, 2018 | 29.42 | 29.44 | 29.32 | 29.36 | 44,242 | -0.06(-0.20%) |
May 09, 2018 | 29.45 | 29.45 | 29.33 | 29.42 | 43,721 | +0.03(+0.10%) |
May 08, 2018 | 29.47 | 29.47 | 29.39 | 29.39 | 34,315 | -0.10(-0.34%) |
May 07, 2018 | 29.54 | 29.54 | 29.45 | 29.49 | 70,678 | +0.06(+0.21%) |
May 04, 2018 | 29.39 | 29.56 | 29.39 | 29.43 | 169,647 | -0.08(-0.26%) |
May 03, 2018 | 29.65 | 29.66 | 29.41 | 29.50 | 70,438 | -0.21(-0.72%) |
May 02, 2018 | 29.76 | 29.82 | 29.68 | 29.72 | 93,761 | -0.03(-0.10%) |
May 01, 2018 | 29.73 | 29.75 | 29.68 | 29.75 | 63,156 | +0.02(+0.06%) |
Apr 30, 2018 | 29.68 | 29.74 | 29.66 | 29.73 | 55,257 | +0.07(+0.23%) |
Apr 27, 2018 | 29.60 | 29.68 | 29.59 | 29.66 | 51,600 | +0.04(+0.13%) |
Apr 26, 2018 | 29.64 | 29.70 | 29.60 | 29.62 | 59,661 | -0.04(-0.13%) |
Apr 25, 2018 | 29.62 | 29.66 | 29.59 | 29.66 | 60,436 | +0.04(+0.13%) |
Apr 24, 2018 | 29.53 | 29.64 | 29.53 | 29.62 | 90,513 | +0.09(+0.29%) |
Apr 23, 2018 | 29.52 | 29.57 | 29.46 | 29.53 | 90,223 | -0.05(-0.16%) |
Apr 20, 2018 | 29.61 | 29.64 | 29.55 | 29.58 | 69,040 | +0.00(+0.00%) |
Apr 19, 2018 | 29.68 | 29.71 | 29.56 | 29.58 | 83,946 | -0.18(-0.62%) |
Apr 18, 2018 | 29.73 | 29.77 | 29.69 | 29.76 | 93,294 | +0.04(+0.13%) |
Apr 17, 2018 | 29.66 | 29.75 | 29.65 | 29.73 | 1,015,024 | +0.09(+0.29%) |
Apr 16, 2018 | 29.60 | 29.69 | 29.55 | 29.64 | 65,224 | +0.02(+0.07%) |
Apr 13, 2018 | 29.67 | 29.67 | 29.55 | 29.62 | 40,582 | -0.01(-0.03%) |
Apr 12, 2018 | 29.62 | 29.68 | 29.59 | 29.63 | 44,835 | +0.11(+0.37%) |
Apr 11, 2018 | 29.43 | 29.55 | 29.43 | 29.52 | 214,579 | +0.08(+0.29%) |
Apr 10, 2018 | 29.40 | 29.50 | 29.37 | 29.44 | 75,949 | +0.14(+0.49%) |
Apr 09, 2018 | 29.44 | 29.44 | 29.26 | 29.29 | 72,903 | +0.01(+0.03%) |
Apr 06, 2018 | 29.40 | 29.47 | 29.27 | 29.28 | 62,984 | -0.18(-0.62%) |
Apr 05, 2018 | 29.63 | 29.63 | 29.43 | 29.47 | 60,206 | -0.16(-0.55%) |
Apr 04, 2018 | 29.55 | 29.66 | 29.46 | 29.63 | 157,441 | +0.00(+0.00%) |
Apr 03, 2018 | 29.64 | 29.65 | 29.57 | 29.63 | 108,988 | +0.02(+0.07%) |
Apr 02, 2018 | 29.68 | 29.70 | 29.55 | 29.61 | 99,210 | -0.08(-0.26%) |
Mar 29, 2018 | 29.69 | 29.69 | 29.69 | 0 | -0.08(-0.26%) | |
Mar 28, 2018 | 29.82 | 29.83 | 29.74 | 29.76 | 46,068 | +0.06(+0.19%) |
Mar 27, 2018 | 29.85 | 29.87 | 29.69 | 29.71 | 116,456 | -0.12(-0.39%) |
Mar 26, 2018 | 29.89 | 29.89 | 29.73 | 29.82 | 47,999 | +0.10(+0.32%) |
Mar 23, 2018 | 29.76 | 29.80 | 29.71 | 29.73 | 62,557 | +0.01(+0.03%) |
Mar 22, 2018 | 29.66 | 29.76 | 29.65 | 29.72 | 72,162 | -0.04(-0.13%) |
Mar 21, 2018 | 29.72 | 29.79 | 29.62 | 29.75 | 418,805 | +0.05(+0.16%) |
Mar 20, 2018 | 29.76 | 29.76 | 29.64 | 29.71 | 538,550 | +0.01(+0.03%) |
Mar 19, 2018 | 29.73 | 29.80 | 29.64 | 29.70 | 103,551 | -0.04(-0.13%) |
Mar 16, 2018 | 29.83 | 29.84 | 29.72 | 29.74 | 91,786 | -0.11(-0.36%) |
Mar 15, 2018 | 29.85 | 29.89 | 29.76 | 29.84 | 124,274 | +0.00(+0.00%) |
Mar 14, 2018 | 29.92 | 29.94 | 29.78 | 29.84 | 56,174 | +0.00(+0.00%) |
Mar 13, 2018 | 29.95 | 29.97 | 29.83 | 29.84 | 223,528 | -0.11(-0.37%) |
Mar 12, 2018 | 30.04 | 30.04 | 29.91 | 29.95 | 172,276 | -0.08(-0.27%) |
Mar 09, 2018 | 30.09 | 30.10 | 30.03 | 30.04 | 81,829 | +0.02(+0.06%) |
Mar 08, 2018 | 30.10 | 30.10 | 29.98 | 30.02 | 56,784 | -0.05(-0.16%) |
Mar 07, 2018 | 30.12 | 30.06 | 168,735 | +0.02(+0.06%) | ||
Mar 06, 2018 | 29.89 | 30.09 | 29.89 | 30.04 | 113,234 | +0.10(+0.32%) |
Mar 05, 2018 | 30.00 | 30.02 | 29.90 | 29.95 | 63,307 | -0.03(-0.10%) |
Mar 02, 2018 | 29.72 | 30.00 | 29.72 | 29.98 | 154,760 | +0.20(+0.68%) |