Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.40 | 29.40 | 29.02 | 29.05 | 166,330 | -0.32(-1.10%) |
May 30, 2018 | 29.20 | 29.43 | 29.20 | 29.37 | 10,993 | +0.38(+1.30%) |
May 29, 2018 | 29.16 | 29.16 | 28.96 | 29.00 | 42,753 | -0.34(-1.14%) |
May 25, 2018 | 29.33 | 29.33 | 29.33 | 0 | +0.03(+0.09%) | |
May 24, 2018 | 29.28 | 29.33 | 29.12 | 29.30 | 8,447 | +0.05(+0.17%) |
May 23, 2018 | 29.08 | 29.27 | 29.08 | 29.25 | 20,764 | -0.01(-0.02%) |
May 22, 2018 | 29.40 | 29.40 | 29.26 | 29.26 | 23,548 | -0.08(-0.28%) |
May 21, 2018 | 29.33 | 29.37 | 29.31 | 29.34 | 14,560 | +0.18(+0.61%) |
May 18, 2018 | 29.13 | 29.19 | 29.09 | 29.16 | 10,776 | +0.02(+0.08%) |
May 17, 2018 | 29.13 | 29.21 | 29.04 | 29.14 | 27,158 | -0.03(-0.09%) |
May 16, 2018 | 29.02 | 29.20 | 29.02 | 29.17 | 28,551 | +0.19(+0.67%) |
May 15, 2018 | 28.91 | 29.03 | 28.91 | 28.97 | 41,690 | -0.16(-0.54%) |
May 14, 2018 | 29.23 | 29.23 | 29.09 | 29.13 | 24,868 | -0.06(-0.21%) |
May 11, 2018 | 29.19 | 29.24 | 29.10 | 29.20 | 4,699 | +0.04(+0.15%) |
May 10, 2018 | 29.02 | 29.16 | 29.01 | 29.15 | 25,790 | +0.24(+0.81%) |
May 09, 2018 | 28.77 | 28.96 | 28.70 | 28.91 | 22,611 | +0.16(+0.54%) |
May 08, 2018 | 28.75 | 28.81 | 28.67 | 28.76 | 45,445 | -0.02(-0.08%) |
May 07, 2018 | 28.73 | 28.85 | 28.68 | 28.78 | 6,544 | +0.07(+0.23%) |
May 04, 2018 | 28.34 | 28.81 | 28.34 | 28.72 | 20,809 | +0.31(+1.08%) |
May 03, 2018 | 28.33 | 28.47 | 28.08 | 28.41 | 8,881 | -0.01(-0.03%) |
May 02, 2018 | 28.55 | 28.66 | 28.42 | 28.42 | 44,093 | -0.14(-0.48%) |
May 01, 2018 | 28.62 | 28.62 | 28.36 | 28.55 | 29,113 | -0.12(-0.41%) |
Apr 30, 2018 | 28.87 | 28.87 | 28.61 | 28.67 | 10,980 | -0.17(-0.60%) |
Apr 27, 2018 | 28.91 | 28.91 | 28.78 | 28.84 | 33,898 | +0.02(+0.06%) |
Apr 26, 2018 | 28.62 | 28.90 | 28.62 | 28.82 | 9,119 | +0.19(+0.67%) |
Apr 25, 2018 | 28.64 | 28.72 | 28.45 | 28.63 | 17,086 | -0.00(-0.02%) |
Apr 24, 2018 | 29.05 | 29.05 | 28.45 | 28.64 | 33,946 | -0.22(-0.75%) |
Apr 23, 2018 | 28.91 | 29.05 | 28.84 | 28.86 | 26,829 | -0.01(-0.05%) |
Apr 20, 2018 | 29.10 | 29.10 | 28.82 | 28.87 | 10,117 | -0.24(-0.84%) |
Apr 19, 2018 | 29.21 | 29.21 | 29.01 | 29.11 | 93,065 | -0.22(-0.73%) |
Apr 18, 2018 | 29.35 | 29.43 | 29.31 | 29.33 | 16,475 | +0.01(+0.02%) |
Apr 17, 2018 | 29.15 | 29.39 | 29.15 | 29.32 | 438,349 | +0.25(+0.87%) |
Apr 16, 2018 | 29.04 | 29.12 | 28.89 | 29.07 | 31,422 | +0.32(+1.12%) |
Apr 13, 2018 | 28.85 | 28.86 | 28.66 | 28.75 | 68,471 | -0.11(-0.39%) |
Apr 12, 2018 | 28.79 | 28.91 | 28.79 | 28.86 | 24,764 | +0.15(+0.51%) |
Apr 11, 2018 | 28.68 | 28.82 | 28.64 | 28.71 | 32,527 | -0.16(-0.54%) |
Apr 10, 2018 | 29.08 | 29.08 | 28.67 | 28.87 | 48,094 | +0.24(+0.82%) |
Apr 09, 2018 | 28.58 | 28.80 | 28.47 | 28.63 | 81,454 | +0.21(+0.73%) |
Apr 06, 2018 | 28.87 | 28.87 | 28.31 | 28.43 | 52,667 | -0.54(-1.88%) |
Apr 05, 2018 | 28.95 | 29.05 | 28.88 | 28.97 | 26,323 | +0.16(+0.57%) |
Apr 04, 2018 | 28.14 | 28.83 | 28.14 | 28.81 | 112,775 | +0.31(+1.08%) |
Apr 03, 2018 | 28.28 | 28.58 | 28.27 | 28.50 | 13,423 | +0.46(+1.64%) |
Apr 02, 2018 | 28.75 | 28.75 | 27.96 | 28.04 | 88,235 | -0.78(-2.72%) |
Mar 29, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.35(+1.22%) | |
Mar 28, 2018 | 28.46 | 28.59 | 28.40 | 28.47 | 25,814 | +0.09(+0.30%) |
Mar 27, 2018 | 28.81 | 28.91 | 28.39 | 28.39 | 30,248 | -0.39(-1.35%) |
Mar 26, 2018 | 28.43 | 28.78 | 28.38 | 28.78 | 17,569 | +0.61(+2.16%) |
Mar 23, 2018 | 28.69 | 28.69 | 28.17 | 28.17 | 69,360 | -0.53(-1.83%) |
Mar 22, 2018 | 29.08 | 29.14 | 28.70 | 28.70 | 13,394 | -0.66(-2.24%) |
Mar 21, 2018 | 29.33 | 29.50 | 29.31 | 29.36 | 8,027 | +0.01(+0.03%) |
Mar 20, 2018 | 29.38 | 29.38 | 29.30 | 29.35 | 15,702 | +0.04(+0.12%) |
Mar 19, 2018 | 29.37 | 29.39 | 29.12 | 29.31 | 8,187 | -0.24(-0.81%) |
Mar 16, 2018 | 29.41 | 29.56 | 29.41 | 29.55 | 42,233 | +0.16(+0.54%) |
Mar 15, 2018 | 29.42 | 29.49 | 29.35 | 29.39 | 9,115 | -0.01(-0.04%) |
Mar 14, 2018 | 29.63 | 29.63 | 29.38 | 29.40 | 81,287 | -0.16(-0.54%) |
Mar 13, 2018 | 29.79 | 29.82 | 29.56 | 29.56 | 11,495 | -0.14(-0.46%) |
Mar 12, 2018 | 29.70 | 29.73 | 29.62 | 29.70 | 23,641 | +0.02(+0.08%) |
Mar 09, 2018 | 29.46 | 29.67 | 29.46 | 29.67 | 36,220 | +0.42(+1.43%) |
Mar 08, 2018 | 29.27 | 29.27 | 29.11 | 29.26 | 16,219 | +0.10(+0.34%) |
Mar 07, 2018 | 29.18 | 29.16 | 16,706 | +0.03(+0.09%) | ||
Mar 06, 2018 | 29.00 | 29.19 | 28.95 | 29.13 | 60,711 | +0.12(+0.41%) |
Mar 05, 2018 | 28.64 | 29.03 | 28.63 | 29.01 | 4,887 | +0.30(+1.06%) |
Mar 02, 2018 | 28.44 | 28.71 | 28.35 | 28.71 | 14,415 | +0.10(+0.35%) |