Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.88 | 33.88 | 33.40 | 33.62 | 152,125 | -0.09(-0.25%) |
May 30, 2018 | 33.71 | 33.87 | 33.45 | 33.71 | 117,631 | +0.15(+0.45%) |
May 29, 2018 | 33.66 | 33.77 | 33.29 | 33.56 | 55,739 | -0.45(-1.32%) |
May 25, 2018 | 34.01 | 34.01 | 34.01 | 0 | +0.41(+1.22%) | |
May 24, 2018 | 33.77 | 33.77 | 33.47 | 33.60 | 37,276 | +0.44(+1.33%) |
May 23, 2018 | 33.10 | 33.25 | 33.06 | 33.16 | 31,136 | -0.06(-0.18%) |
May 22, 2018 | 33.29 | 33.40 | 33.08 | 33.22 | 34,332 | -0.05(-0.17%) |
May 21, 2018 | 33.35 | 33.35 | 33.12 | 33.27 | 36,285 | +0.70(+2.16%) |
May 18, 2018 | 32.78 | 32.78 | 32.57 | 32.57 | 30,090 | -0.37(-1.12%) |
May 17, 2018 | 32.96 | 32.97 | 32.73 | 32.94 | 27,615 | -0.09(-0.27%) |
May 16, 2018 | 33.02 | 33.04 | 32.91 | 33.03 | 26,531 | +0.13(+0.40%) |
May 15, 2018 | 32.87 | 33.01 | 32.81 | 32.90 | 39,434 | -0.14(-0.42%) |
May 14, 2018 | 33.27 | 33.30 | 33.04 | 33.04 | 41,578 | -0.03(-0.09%) |
May 11, 2018 | 32.95 | 33.12 | 32.91 | 33.07 | 28,360 | -0.05(-0.15%) |
May 10, 2018 | 32.96 | 33.12 | 32.88 | 33.12 | 27,189 | +0.43(+1.32%) |
May 09, 2018 | 32.70 | 32.74 | 32.58 | 32.69 | 24,137 | -0.11(-0.34%) |
May 08, 2018 | 32.65 | 32.84 | 32.64 | 32.80 | 30,138 | -0.11(-0.33%) |
May 07, 2018 | 32.90 | 32.96 | 32.75 | 32.91 | 33,650 | -0.04(-0.12%) |
May 04, 2018 | 32.95 | 33.03 | 32.87 | 32.95 | 29,569 | -0.29(-0.87%) |
May 03, 2018 | 33.26 | 33.34 | 33.01 | 33.24 | 41,539 | +0.37(+1.11%) |
May 02, 2018 | 32.89 | 33.05 | 32.76 | 32.88 | 55,030 | -0.13(-0.41%) |
May 01, 2018 | 32.98 | 33.12 | 32.82 | 33.01 | 35,844 | -0.11(-0.32%) |
Apr 30, 2018 | 33.42 | 33.42 | 33.01 | 33.12 | 27,155 | -0.24(-0.73%) |
Apr 27, 2018 | 33.36 | 33.47 | 33.21 | 33.36 | 24,978 | +0.35(+1.06%) |
Apr 26, 2018 | 33.17 | 33.19 | 32.85 | 33.01 | 35,746 | -0.10(-0.30%) |
Apr 25, 2018 | 33.03 | 33.15 | 33.02 | 33.11 | 30,364 | +0.03(+0.11%) |
Apr 24, 2018 | 33.23 | 33.23 | 32.97 | 33.08 | 33,759 | -0.27(-0.81%) |
Apr 23, 2018 | 33.30 | 33.40 | 33.23 | 33.34 | 519,498 | -0.74(-2.17%) |
Apr 20, 2018 | 34.21 | 34.21 | 34.00 | 34.09 | 535,955 | -0.10(-0.29%) |
Apr 19, 2018 | 34.36 | 34.36 | 34.05 | 34.19 | 211,547 | -0.34(-1.00%) |
Apr 18, 2018 | 34.28 | 34.55 | 34.28 | 34.53 | 552,630 | -0.12(-0.35%) |
Apr 17, 2018 | 34.64 | 34.75 | 34.53 | 34.65 | 1,275,503 | -0.25(-0.72%) |
Apr 16, 2018 | 34.69 | 34.95 | 34.57 | 34.90 | 386,264 | +0.43(+1.25%) |
Apr 13, 2018 | 34.42 | 34.52 | 34.33 | 34.47 | 267,669 | +0.25(+0.73%) |
Apr 12, 2018 | 34.01 | 34.24 | 33.91 | 34.22 | 110,563 | -0.23(-0.67%) |
Apr 11, 2018 | 34.45 | 34.58 | 34.35 | 34.45 | 26,998 | -0.02(-0.06%) |
Apr 10, 2018 | 34.59 | 34.59 | 34.33 | 34.47 | 30,748 | -0.09(-0.27%) |
Apr 09, 2018 | 34.59 | 34.76 | 34.38 | 34.56 | 28,430 | +0.31(+0.92%) |
Apr 06, 2018 | 34.15 | 34.34 | 34.07 | 34.25 | 28,208 | +0.12(+0.35%) |
Apr 05, 2018 | 33.98 | 34.15 | 33.96 | 34.13 | 24,307 | +0.06(+0.18%) |
Apr 04, 2018 | 33.48 | 34.07 | 33.48 | 34.07 | 38,858 | +0.64(+1.91%) |
Apr 03, 2018 | 33.18 | 33.45 | 33.14 | 33.43 | 30,179 | +0.38(+1.15%) |
Apr 02, 2018 | 33.28 | 33.39 | 32.80 | 33.05 | 30,740 | -0.34(-1.02%) |
Mar 29, 2018 | 33.39 | 33.39 | 33.39 | 0 | +0.44(+1.34%) | |
Mar 28, 2018 | 32.67 | 33.18 | 32.67 | 32.95 | 28,384 | +0.33(+1.01%) |
Mar 27, 2018 | 32.69 | 32.87 | 32.36 | 32.62 | 35,710 | -0.37(-1.11%) |
Mar 26, 2018 | 32.91 | 33.04 | 32.70 | 32.98 | 37,748 | +0.24(+0.73%) |
Mar 23, 2018 | 32.93 | 33.02 | 32.68 | 32.74 | 34,801 | -0.03(-0.08%) |
Mar 22, 2018 | 32.72 | 32.94 | 32.57 | 32.77 | 28,036 | +0.03(+0.09%) |
Mar 21, 2018 | 32.73 | 32.88 | 32.56 | 32.74 | 27,252 | +0.06(+0.18%) |
Mar 20, 2018 | 32.61 | 32.75 | 32.51 | 32.68 | 27,250 | +0.13(+0.41%) |
Mar 19, 2018 | 32.52 | 32.58 | 32.42 | 32.55 | 36,062 | -0.31(-0.96%) |
Mar 16, 2018 | 33.15 | 33.20 | 32.70 | 32.86 | 23,477 | -0.45(-1.37%) |
Mar 15, 2018 | 33.29 | 33.43 | 33.27 | 33.31 | 36,308 | +0.05(+0.17%) |
Mar 14, 2018 | 33.38 | 33.38 | 33.11 | 33.26 | 43,026 | -0.07(-0.21%) |
Mar 13, 2018 | 33.31 | 33.39 | 33.15 | 33.33 | 72,637 | +0.07(+0.21%) |
Mar 12, 2018 | 33.28 | 33.37 | 33.14 | 33.26 | 22,515 | +0.30(+0.91%) |
Mar 09, 2018 | 32.76 | 33.05 | 32.76 | 32.96 | 28,442 | +0.03(+0.09%) |
Mar 08, 2018 | 32.84 | 33.07 | 32.76 | 32.93 | 95,406 | +0.09(+0.27%) |
Mar 07, 2018 | 32.52 | 32.84 | 32.52 | 32.84 | 35,760 | +0.36(+1.11%) |
Mar 06, 2018 | 32.48 | 32.59 | 32.33 | 32.48 | 47,204 | +0.04(+0.12%) |
Mar 05, 2018 | 32.17 | 32.44 | 32.17 | 32.44 | 24,493 | +0.17(+0.53%) |
Mar 02, 2018 | 32.48 | 32.50 | 32.03 | 32.27 | 39,161 | -0.21(-0.66%) |