Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.99 | 29.99 | 29.99 | 0 | +0.76(+2.60%) | |
May 29, 2018 | 29.23 | 29.23 | 29.23 | 164 | -1.77(-5.71%) | |
May 25, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.30(+0.98%) | |
May 24, 2018 | 29.50 | 30.70 | 29.50 | 30.70 | 5,715 | -0.30(-0.97%) |
May 23, 2018 | 30.00 | 31.23 | 30.00 | 31.00 | 2,004 | -0.10(-0.32%) |
May 22, 2018 | 30.17 | 31.10 | 30.17 | 31.10 | 2,051 | +0.10(+0.32%) |
May 21, 2018 | 30.20 | 31.00 | 30.20 | 31.00 | 484 | +0.30(+0.98%) |
May 18, 2018 | 29.98 | 30.77 | 29.98 | 30.70 | 2,505 | +0.67(+2.23%) |
May 17, 2018 | 30.03 | 30.03 | 30.03 | 30.03 | 163 | +0.01(+0.03%) |
May 15, 2018 | 30.02 | 30.02 | 30.02 | 51 | -0.13(-0.43%) | |
May 14, 2018 | 30.00 | 30.15 | 30.00 | 30.15 | 5,095 | -0.35(-1.15%) |
May 11, 2018 | 30.56 | 30.56 | 30.50 | 30.50 | 539 | -0.03(-0.10%) |
May 10, 2018 | 30.21 | 30.53 | 30.21 | 30.53 | 442 | +0.21(+0.71%) |
May 09, 2018 | 29.83 | 30.34 | 29.83 | 30.32 | 3,648 | +0.35(+1.15%) |
May 08, 2018 | 29.77 | 29.98 | 29.77 | 29.97 | 637 | -0.20(-0.66%) |
May 04, 2018 | 30.17 | 30.17 | 30.17 | 19 | +0.99(+3.39%) | |
May 03, 2018 | 29.18 | 29.18 | 29.18 | 29.18 | 104 | -0.52(-1.75%) |
May 02, 2018 | 29.42 | 29.70 | 29.42 | 29.70 | 1,721 | +0.36(+1.24%) |
May 01, 2018 | 29.33 | 29.42 | 29.33 | 29.34 | 468 | -0.49(-1.66%) |
Apr 30, 2018 | 29.48 | 29.83 | 29.48 | 29.83 | 1,012 | +0.41(+1.39%) |
Apr 27, 2018 | 29.21 | 29.51 | 29.21 | 29.42 | 1,057 | -0.09(-0.30%) |
Apr 26, 2018 | 28.99 | 29.51 | 28.99 | 29.51 | 2,233 | +0.50(+1.72%) |
Apr 25, 2018 | 28.84 | 29.01 | 28.84 | 29.01 | 946 | -0.16(-0.54%) |
Apr 24, 2018 | 29.41 | 29.92 | 29.17 | 29.17 | 2,838 | +0.25(+0.88%) |
Apr 23, 2018 | 28.94 | 29.04 | 28.91 | 28.91 | 405 | +0.09(+0.29%) |
Apr 20, 2018 | 28.93 | 28.93 | 28.83 | 28.83 | 1,908 | -0.58(-1.97%) |
Apr 19, 2018 | 29.18 | 29.41 | 29.18 | 29.41 | 2,233 | -0.09(-0.31%) |
Apr 18, 2018 | 29.40 | 29.50 | 29.40 | 29.50 | 2,431 | +0.35(+1.20%) |
Apr 17, 2018 | 29.04 | 29.15 | 29.04 | 29.15 | 850 | -0.06(-0.21%) |
Apr 16, 2018 | 29.19 | 29.21 | 29.19 | 29.21 | 611 | -0.29(-0.98%) |
Apr 12, 2018 | 29.50 | 29.50 | 29.50 | 32 | +0.14(+0.48%) | |
Apr 11, 2018 | 29.36 | 29.36 | 29.36 | 29.36 | 186 | +0.16(+0.55%) |
Apr 10, 2018 | 29.04 | 29.20 | 29.04 | 29.20 | 323 | +0.51(+1.78%) |
Apr 06, 2018 | 28.69 | 28.69 | 28.69 | 12 | -0.43(-1.48%) | |
Apr 05, 2018 | 29.03 | 29.12 | 29.03 | 29.12 | 306 | +0.47(+1.64%) |
Apr 04, 2018 | 27.93 | 28.65 | 27.93 | 28.65 | 418 | -0.17(-0.59%) |
Apr 03, 2018 | 28.82 | 28.82 | 28.82 | 28.82 | 448 | +0.13(+0.45%) |
Apr 02, 2018 | 29.05 | 29.05 | 28.66 | 28.69 | 470 | -0.36(-1.25%) |
Mar 29, 2018 | 29.05 | 29.05 | 29.05 | 0 | -0.27(-0.92%) | |
Mar 27, 2018 | 29.32 | 29.32 | 29.32 | 21 | +0.08(+0.28%) | |
Mar 26, 2018 | 29.24 | 29.24 | 29.24 | 29.24 | 302 | +0.45(+1.56%) |
Mar 23, 2018 | 28.83 | 28.83 | 28.79 | 28.79 | 516 | -1.15(-3.84%) |
Mar 20, 2018 | 29.94 | 29.94 | 29.94 | 73 | +0.42(+1.44%) | |
Mar 19, 2018 | 29.52 | 29.52 | 29.52 | 29.52 | 359 | -0.49(-1.65%) |
Mar 15, 2018 | 30.01 | 30.01 | 30.01 | 0 | +0.05(+0.17%) | |
Mar 13, 2018 | 29.96 | 29.96 | 29.96 | 10 | -0.25(-0.83%) | |
Mar 12, 2018 | 29.91 | 30.21 | 29.91 | 30.21 | 12,057 | +1.19(+4.11%) |
Mar 07, 2018 | 29.02 | 29.02 | 29.02 | 0 | -0.25(-0.86%) | |
Mar 06, 2018 | 29.27 | 29.27 | 29.27 | 29.27 | 1,633 | +0.35(+1.20%) |
Mar 02, 2018 | 28.92 | 28.92 | 28.92 | 0 | -0.40(-1.35%) |