Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.92 | 29.95 | 29.88 | 29.90 | 11,204 | -0.05(-0.15%) |
May 30, 2018 | 29.94 | 29.98 | 29.91 | 29.95 | 19,528 | -0.04(-0.12%) |
May 29, 2018 | 30.02 | 30.03 | 29.88 | 29.98 | 16,489 | +0.04(+0.13%) |
May 25, 2018 | 29.94 | 29.94 | 29.94 | 0 | -0.17(-0.57%) | |
May 24, 2018 | 30.14 | 30.15 | 30.09 | 30.12 | 14,224 | -0.02(-0.07%) |
May 23, 2018 | 30.22 | 30.22 | 30.13 | 30.14 | 10,960 | -0.04(-0.15%) |
May 22, 2018 | 30.21 | 30.22 | 30.12 | 30.18 | 18,967 | +0.04(+0.12%) |
May 21, 2018 | 30.16 | 30.21 | 30.10 | 30.15 | 15,195 | -0.04(-0.15%) |
May 18, 2018 | 30.19 | 30.22 | 30.14 | 30.19 | 10,897 | +0.03(+0.10%) |
May 17, 2018 | 30.21 | 30.23 | 30.12 | 30.16 | 6,840 | -0.02(-0.07%) |
May 16, 2018 | 30.15 | 30.18 | 30.09 | 30.18 | 16,666 | +0.03(+0.10%) |
May 15, 2018 | 30.08 | 30.16 | 30.05 | 30.15 | 11,029 | +0.08(+0.27%) |
May 14, 2018 | 29.87 | 30.08 | 29.87 | 30.07 | 11,530 | +0.22(+0.73%) |
May 11, 2018 | 29.88 | 29.96 | 29.86 | 29.86 | 32,024 | -0.05(-0.18%) |
May 10, 2018 | 29.98 | 29.99 | 29.88 | 29.91 | 21,932 | -0.07(-0.22%) |
May 09, 2018 | 29.74 | 30.05 | 29.74 | 29.97 | 9,502 | +0.16(+0.53%) |
May 08, 2018 | 29.98 | 29.98 | 29.82 | 29.82 | 8,585 | -0.10(-0.35%) |
May 07, 2018 | 29.95 | 29.97 | 29.86 | 29.92 | 16,376 | +0.01(+0.05%) |
May 04, 2018 | 29.80 | 29.91 | 29.76 | 29.91 | 6,677 | +0.11(+0.38%) |
May 03, 2018 | 29.64 | 29.80 | 29.64 | 29.80 | 14,232 | +0.01(+0.03%) |
May 02, 2018 | 29.72 | 29.79 | 29.65 | 29.79 | 15,302 | -0.01(-0.03%) |
May 01, 2018 | 29.80 | 29.82 | 29.74 | 29.80 | 26,444 | -0.07(-0.23%) |
Apr 30, 2018 | 29.79 | 29.86 | 29.73 | 29.86 | 11,696 | +0.10(+0.35%) |
Apr 27, 2018 | 29.86 | 29.86 | 29.76 | 29.76 | 16,479 | -0.10(-0.34%) |
Apr 26, 2018 | 29.87 | 29.88 | 29.80 | 29.86 | 6,790 | -0.01(-0.04%) |
Apr 25, 2018 | 29.75 | 29.88 | 29.75 | 29.87 | 18,789 | +0.07(+0.23%) |
Apr 24, 2018 | 29.83 | 29.86 | 29.73 | 29.80 | 10,225 | -0.12(-0.40%) |
Apr 23, 2018 | 29.86 | 29.92 | 29.79 | 29.92 | 10,010 | +0.03(+0.10%) |
Apr 20, 2018 | 29.81 | 29.89 | 29.79 | 29.89 | 6,756 | +0.04(+0.15%) |
Apr 19, 2018 | 29.82 | 29.88 | 29.81 | 29.85 | 14,921 | +0.03(+0.09%) |
Apr 18, 2018 | 29.77 | 29.84 | 29.74 | 29.82 | 4,882 | +0.12(+0.41%) |
Apr 17, 2018 | 29.77 | 29.78 | 29.70 | 29.70 | 11,484 | -0.10(-0.35%) |
Apr 16, 2018 | 29.76 | 29.84 | 29.76 | 29.80 | 6,012 | -0.03(-0.09%) |
Apr 13, 2018 | 29.86 | 29.86 | 29.81 | 29.83 | 2,634 | -0.03(-0.11%) |
Apr 12, 2018 | 29.81 | 29.86 | 29.76 | 29.86 | 35,766 | +0.07(+0.25%) |
Apr 11, 2018 | 29.84 | 29.88 | 29.79 | 29.79 | 5,932 | -0.03(-0.11%) |
Apr 10, 2018 | 29.67 | 29.82 | 29.65 | 29.82 | 13,354 | +0.17(+0.57%) |
Apr 09, 2018 | 29.85 | 29.85 | 29.55 | 29.65 | 46,327 | +0.13(+0.43%) |
Apr 06, 2018 | 29.63 | 29.63 | 29.41 | 29.53 | 39,837 | +0.04(+0.13%) |
Apr 05, 2018 | 29.50 | 29.57 | 29.47 | 29.49 | 12,722 | +0.02(+0.08%) |
Apr 04, 2018 | 29.45 | 29.53 | 29.42 | 29.47 | 33,611 | -0.19(-0.63%) |
Apr 03, 2018 | 29.56 | 29.68 | 29.56 | 29.65 | 32,147 | +0.03(+0.10%) |
Apr 02, 2018 | 29.59 | 29.65 | 29.56 | 29.62 | 16,217 | +0.03(+0.10%) |
Mar 29, 2018 | 29.59 | 29.59 | 29.59 | 0 | +0.02(+0.06%) | |
Mar 28, 2018 | 29.51 | 29.59 | 29.51 | 29.57 | 73,294 | -0.08(-0.26%) |
Mar 27, 2018 | 29.73 | 29.73 | 29.63 | 29.65 | 7,407 | -0.04(-0.13%) |
Mar 26, 2018 | 29.74 | 29.74 | 29.65 | 29.69 | 28,666 | -0.07(-0.25%) |
Mar 23, 2018 | 29.71 | 29.78 | 29.64 | 29.77 | 28,402 | +0.07(+0.25%) |
Mar 22, 2018 | 29.59 | 29.69 | 29.57 | 29.69 | 18,711 | -0.07(-0.25%) |
Mar 21, 2018 | 29.64 | 29.77 | 29.59 | 29.77 | 112,481 | +0.26(+0.89%) |
Mar 20, 2018 | 29.48 | 29.62 | 29.48 | 29.50 | 58,989 | +0.05(+0.17%) |
Mar 19, 2018 | 29.50 | 29.54 | 29.44 | 29.45 | 8,414 | -0.13(-0.43%) |
Mar 16, 2018 | 29.49 | 29.58 | 29.49 | 29.58 | 8,070 | +0.06(+0.20%) |
Mar 15, 2018 | 29.56 | 29.60 | 29.52 | 29.52 | 27,712 | -0.04(-0.14%) |
Mar 14, 2018 | 29.56 | 29.60 | 29.50 | 29.56 | 14,690 | +0.03(+0.09%) |
Mar 13, 2018 | 29.57 | 29.65 | 29.47 | 29.53 | 12,460 | -0.04(-0.15%) |
Mar 12, 2018 | 29.54 | 29.63 | 29.53 | 29.58 | 16,940 | +0.01(+0.03%) |
Mar 09, 2018 | 29.58 | 29.66 | 29.54 | 29.57 | 24,026 | +0.02(+0.06%) |
Mar 08, 2018 | 29.56 | 29.58 | 29.50 | 29.55 | 5,558 | -0.08(-0.26%) |
Mar 07, 2018 | 29.58 | 29.63 | 11,751 | -0.05(-0.16%) | ||
Mar 06, 2018 | 29.80 | 29.80 | 29.65 | 29.68 | 15,886 | +0.00(+0.00%) |
Mar 05, 2018 | 29.56 | 29.74 | 29.56 | 29.68 | 112,300 | +0.07(+0.22%) |
Mar 02, 2018 | 29.53 | 29.62 | 29.46 | 29.61 | 27,273 | +0.11(+0.38%) |