Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.46 | 29.49 | 29.40 | 29.41 | 49,824 | -0.06(-0.20%) |
May 30, 2018 | 29.39 | 29.48 | 29.39 | 29.47 | 29,609 | +0.05(+0.18%) |
May 29, 2018 | 29.42 | 29.44 | 29.34 | 29.42 | 49,878 | -0.03(-0.12%) |
May 25, 2018 | 29.46 | 29.46 | 29.46 | 0 | +0.03(+0.09%) | |
May 24, 2018 | 29.43 | 29.46 | 29.38 | 29.43 | 34,078 | +0.02(+0.06%) |
May 23, 2018 | 29.35 | 29.44 | 29.32 | 29.41 | 48,181 | +0.01(+0.03%) |
May 22, 2018 | 29.42 | 29.46 | 29.39 | 29.40 | 41,974 | -0.01(-0.03%) |
May 21, 2018 | 29.37 | 29.43 | 29.37 | 29.41 | 41,524 | +0.10(+0.35%) |
May 18, 2018 | 29.32 | 29.35 | 29.30 | 29.31 | 45,286 | -0.05(-0.18%) |
May 17, 2018 | 29.37 | 29.37 | 29.30 | 29.36 | 45,711 | +0.00(+0.00%) |
May 16, 2018 | 29.36 | 29.37 | 29.33 | 29.36 | 32,485 | +0.05(+0.18%) |
May 15, 2018 | 29.45 | 29.45 | 29.29 | 29.31 | 43,819 | -0.16(-0.56%) |
May 14, 2018 | 29.46 | 29.52 | 29.46 | 29.47 | 177,078 | -0.03(-0.12%) |
May 11, 2018 | 29.52 | 29.52 | 29.47 | 29.51 | 41,121 | +0.04(+0.15%) |
May 10, 2018 | 29.42 | 29.48 | 29.41 | 29.46 | 82,317 | +0.11(+0.38%) |
May 09, 2018 | 29.27 | 29.36 | 29.27 | 29.35 | 83,345 | +0.04(+0.15%) |
May 08, 2018 | 29.32 | 29.33 | 29.24 | 29.31 | 38,919 | -0.01(-0.03%) |
May 07, 2018 | 29.31 | 29.36 | 29.31 | 29.32 | 63,308 | -0.04(-0.15%) |
May 04, 2018 | 29.26 | 29.36 | 29.24 | 29.36 | 72,532 | +0.12(+0.41%) |
May 03, 2018 | 29.23 | 29.30 | 29.17 | 29.24 | 55,634 | +0.02(+0.06%) |
May 02, 2018 | 29.32 | 29.33 | 29.22 | 29.22 | 33,739 | -0.06(-0.21%) |
May 01, 2018 | 29.36 | 29.36 | 29.21 | 29.28 | 63,817 | -0.03(-0.09%) |
Apr 30, 2018 | 29.34 | 29.43 | 29.31 | 29.31 | 35,345 | -0.08(-0.26%) |
Apr 27, 2018 | 29.42 | 29.42 | 29.34 | 29.39 | 38,352 | +0.02(+0.06%) |
Apr 26, 2018 | 29.28 | 29.38 | 29.24 | 29.37 | 30,095 | +0.11(+0.38%) |
Apr 25, 2018 | 29.23 | 29.27 | 29.15 | 29.26 | 39,150 | -0.01(-0.03%) |
Apr 24, 2018 | 29.40 | 29.40 | 29.22 | 29.27 | 48,500 | -0.06(-0.21%) |
Apr 23, 2018 | 29.40 | 29.41 | 29.30 | 29.33 | 121,675 | -0.09(-0.29%) |
Apr 20, 2018 | 29.50 | 29.50 | 29.38 | 29.41 | 59,579 | -0.10(-0.35%) |
Apr 19, 2018 | 29.57 | 29.57 | 29.46 | 29.52 | 43,335 | -0.09(-0.29%) |
Apr 18, 2018 | 29.66 | 29.66 | 29.57 | 29.60 | 55,673 | +0.00(+0.02%) |
Apr 17, 2018 | 29.58 | 29.61 | 29.53 | 29.60 | 26,399 | +0.06(+0.19%) |
Apr 16, 2018 | 29.49 | 29.54 | 29.45 | 29.54 | 57,207 | +0.11(+0.38%) |
Apr 13, 2018 | 29.52 | 29.53 | 29.39 | 29.43 | 42,210 | -0.06(-0.20%) |
Apr 12, 2018 | 29.48 | 29.53 | 29.45 | 29.49 | 47,351 | +0.01(+0.03%) |
Apr 11, 2018 | 29.47 | 29.53 | 29.44 | 29.48 | 33,821 | -0.03(-0.12%) |
Apr 10, 2018 | 29.49 | 29.53 | 29.43 | 29.52 | 86,922 | +0.12(+0.41%) |
Apr 09, 2018 | 29.39 | 29.47 | 29.34 | 29.40 | 24,348 | +0.09(+0.32%) |
Apr 06, 2018 | 29.35 | 29.46 | 29.25 | 29.30 | 27,742 | -0.08(-0.26%) |
Apr 05, 2018 | 29.37 | 29.44 | 29.37 | 29.38 | 70,045 | +0.03(+0.09%) |
Apr 04, 2018 | 29.14 | 29.35 | 29.13 | 29.35 | 127,164 | +0.01(+0.03%) |
Apr 03, 2018 | 29.39 | 29.39 | 29.22 | 29.34 | 38,296 | +0.05(+0.17%) |
Apr 02, 2018 | 29.41 | 29.41 | 29.21 | 29.29 | 106,309 | -0.18(-0.61%) |
Mar 29, 2018 | 29.47 | 29.47 | 29.47 | 0 | +0.15(+0.50%) | |
Mar 28, 2018 | 29.29 | 29.34 | 29.26 | 29.33 | 31,908 | +0.03(+0.12%) |
Mar 27, 2018 | 29.41 | 29.42 | 29.28 | 29.29 | 39,873 | -0.04(-0.15%) |
Mar 26, 2018 | 29.32 | 29.35 | 29.23 | 29.34 | 46,917 | +0.22(+0.74%) |
Mar 23, 2018 | 29.30 | 29.32 | 29.12 | 29.12 | 72,407 | -0.24(-0.82%) |
Mar 22, 2018 | 29.42 | 29.45 | 29.30 | 29.36 | 72,922 | -0.09(-0.30%) |
Mar 21, 2018 | 29.43 | 29.48 | 29.42 | 29.45 | 35,228 | -0.01(-0.02%) |
Mar 20, 2018 | 29.44 | 29.49 | 29.44 | 29.46 | 32,898 | -0.03(-0.09%) |
Mar 19, 2018 | 29.44 | 29.52 | 29.42 | 29.48 | 58,767 | -0.10(-0.35%) |
Mar 16, 2018 | 29.55 | 29.63 | 29.53 | 29.58 | 39,348 | -0.03(-0.09%) |
Mar 15, 2018 | 29.64 | 29.64 | 29.56 | 29.61 | 47,680 | -0.01(-0.02%) |
Mar 14, 2018 | 29.64 | 29.65 | 29.59 | 29.62 | 25,556 | +0.01(+0.02%) |
Mar 13, 2018 | 29.64 | 29.69 | 29.60 | 29.61 | 38,392 | -0.04(-0.15%) |
Mar 12, 2018 | 29.63 | 29.67 | 29.60 | 29.65 | 68,904 | +0.02(+0.06%) |
Mar 09, 2018 | 29.56 | 29.64 | 29.49 | 29.64 | 46,071 | +0.09(+0.32%) |
Mar 08, 2018 | 29.45 | 29.54 | 29.43 | 29.54 | 32,415 | +0.06(+0.20%) |
Mar 07, 2018 | 29.48 | 29.48 | 73,374 | +0.03(+0.12%) | ||
Mar 06, 2018 | 29.38 | 29.48 | 29.38 | 29.45 | 88,564 | +0.01(+0.03%) |
Mar 05, 2018 | 29.34 | 29.45 | 29.32 | 29.44 | 56,817 | +0.07(+0.23%) |
Mar 02, 2018 | 29.34 | 29.37 | 29.23 | 29.37 | 103,276 | -0.00(-0.02%) |