Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.00 | 34.00 | 33.73 | 33.83 | 26,732 | -0.20(-0.58%) |
May 30, 2018 | 33.73 | 34.09 | 33.73 | 34.02 | 37,376 | +0.41(+1.21%) |
May 29, 2018 | 33.77 | 33.85 | 33.42 | 33.62 | 64,648 | -0.41(-1.19%) |
May 25, 2018 | 34.02 | 34.02 | 34.02 | 0 | -0.07(-0.21%) | |
May 24, 2018 | 34.08 | 34.11 | 33.82 | 34.09 | 61,126 | -0.00(-0.01%) |
May 23, 2018 | 33.90 | 34.10 | 33.85 | 34.09 | 43,904 | +0.06(+0.17%) |
May 22, 2018 | 34.23 | 34.27 | 34.02 | 34.03 | 36,588 | -0.05(-0.15%) |
May 21, 2018 | 34.04 | 34.17 | 34.04 | 34.09 | 125,338 | +0.23(+0.66%) |
May 18, 2018 | 33.95 | 33.95 | 33.86 | 33.86 | 57,882 | -0.15(-0.43%) |
May 17, 2018 | 33.89 | 34.09 | 33.88 | 34.01 | 35,162 | -0.00(-0.01%) |
May 16, 2018 | 33.86 | 34.05 | 33.86 | 34.01 | 48,254 | +0.27(+0.81%) |
May 15, 2018 | 33.91 | 33.91 | 33.72 | 33.74 | 54,178 | -0.28(-0.83%) |
May 14, 2018 | 34.01 | 34.16 | 33.95 | 34.02 | 52,324 | +0.08(+0.22%) |
May 11, 2018 | 33.98 | 34.05 | 33.88 | 33.95 | 48,152 | -0.04(-0.12%) |
May 10, 2018 | 33.72 | 34.01 | 33.72 | 33.98 | 31,826 | +0.31(+0.94%) |
May 09, 2018 | 33.47 | 33.70 | 33.39 | 33.67 | 98,986 | +0.39(+1.17%) |
May 08, 2018 | 33.23 | 33.30 | 33.19 | 33.28 | 25,672 | -0.06(-0.18%) |
May 07, 2018 | 33.42 | 33.46 | 33.25 | 33.34 | 72,644 | +0.06(+0.19%) |
May 04, 2018 | 32.77 | 33.35 | 32.77 | 33.28 | 36,508 | +0.46(+1.39%) |
May 03, 2018 | 32.84 | 32.95 | 32.54 | 32.82 | 147,396 | -0.20(-0.62%) |
May 02, 2018 | 33.24 | 33.34 | 33.00 | 33.02 | 42,586 | -0.25(-0.75%) |
May 01, 2018 | 33.19 | 33.28 | 32.99 | 33.27 | 64,720 | +0.05(+0.16%) |
Apr 30, 2018 | 33.60 | 33.70 | 33.22 | 33.22 | 71,362 | -0.37(-1.10%) |
Apr 27, 2018 | 33.69 | 33.69 | 33.45 | 33.59 | 74,128 | +0.03(+0.07%) |
Apr 26, 2018 | 33.38 | 33.65 | 33.30 | 33.56 | 30,168 | +0.35(+1.07%) |
Apr 25, 2018 | 33.06 | 33.31 | 32.84 | 33.21 | 40,466 | +0.12(+0.35%) |
Apr 24, 2018 | 33.66 | 33.66 | 32.91 | 33.09 | 85,940 | -0.39(-1.17%) |
Apr 23, 2018 | 33.62 | 33.67 | 33.41 | 33.49 | 27,712 | +0.03(+0.08%) |
Apr 20, 2018 | 33.77 | 33.78 | 33.43 | 33.46 | 33,778 | -0.35(-1.05%) |
Apr 19, 2018 | 33.89 | 33.95 | 33.69 | 33.81 | 67,894 | -0.26(-0.76%) |
Apr 18, 2018 | 34.07 | 34.17 | 34.03 | 34.08 | 101,298 | +0.10(+0.28%) |
Apr 17, 2018 | 33.85 | 34.07 | 33.83 | 33.98 | 110,076 | +0.30(+0.89%) |
Apr 16, 2018 | 33.45 | 33.76 | 33.45 | 33.68 | 39,886 | +0.32(+0.96%) |
Apr 13, 2018 | 33.65 | 33.65 | 33.26 | 33.36 | 97,806 | -0.12(-0.36%) |
Apr 12, 2018 | 33.45 | 33.59 | 33.42 | 33.48 | 61,880 | +0.27(+0.81%) |
Apr 11, 2018 | 33.19 | 33.47 | 33.19 | 33.21 | 124,732 | -0.16(-0.46%) |
Apr 10, 2018 | 33.24 | 33.48 | 33.18 | 33.37 | 69,688 | +0.51(+1.55%) |
Apr 09, 2018 | 33.02 | 33.36 | 32.85 | 32.85 | 41,754 | +0.07(+0.21%) |
Apr 06, 2018 | 33.26 | 33.39 | 32.54 | 32.78 | 51,312 | -0.71(-2.11%) |
Apr 05, 2018 | 33.49 | 33.58 | 33.33 | 33.49 | 56,588 | +0.20(+0.60%) |
Apr 04, 2018 | 32.27 | 33.33 | 32.24 | 33.29 | 93,474 | +0.52(+1.57%) |
Apr 03, 2018 | 32.60 | 32.85 | 32.38 | 32.77 | 148,536 | +0.57(+1.77%) |
Apr 02, 2018 | 33.05 | 33.10 | 32.12 | 32.20 | 152,554 | -1.06(-3.19%) |
Mar 29, 2018 | 33.26 | 33.26 | 33.26 | 0 | +0.49(+1.51%) | |
Mar 28, 2018 | 32.80 | 33.02 | 32.64 | 32.77 | 98,146 | -0.06(-0.18%) |
Mar 27, 2018 | 33.39 | 33.52 | 32.60 | 32.83 | 53,006 | -0.48(-1.46%) |
Mar 26, 2018 | 33.02 | 33.33 | 32.65 | 33.31 | 55,384 | +0.84(+2.57%) |
Mar 23, 2018 | 33.19 | 33.27 | 32.48 | 32.48 | 153,914 | -0.75(-2.26%) |
Mar 22, 2018 | 33.76 | 33.80 | 33.22 | 33.23 | 112,376 | -0.84(-2.45%) |
Mar 21, 2018 | 34.09 | 34.33 | 34.00 | 34.06 | 88,716 | -0.05(-0.13%) |
Mar 20, 2018 | 34.18 | 34.20 | 34.08 | 34.11 | 33,284 | -0.02(-0.04%) |
Mar 19, 2018 | 34.44 | 34.44 | 33.90 | 34.12 | 80,304 | -0.43(-1.24%) |
Mar 16, 2018 | 34.48 | 34.65 | 34.48 | 34.55 | 38,996 | +0.10(+0.30%) |
Mar 15, 2018 | 34.60 | 34.62 | 34.40 | 34.45 | 49,108 | -0.02(-0.06%) |
Mar 14, 2018 | 34.84 | 34.84 | 34.44 | 34.47 | 42,706 | -0.21(-0.61%) |
Mar 13, 2018 | 35.13 | 35.13 | 34.68 | 34.68 | 40,866 | -0.21(-0.60%) |
Mar 12, 2018 | 35.05 | 35.05 | 34.89 | 34.89 | 60,188 | -0.07(-0.20%) |
Mar 09, 2018 | 34.66 | 34.96 | 34.55 | 34.96 | 106,808 | +0.57(+1.66%) |
Mar 08, 2018 | 34.36 | 34.39 | 34.18 | 34.39 | 63,464 | +0.16(+0.47%) |
Mar 07, 2018 | 34.27 | 34.23 | 36,024 | +0.08(+0.23%) | ||
Mar 06, 2018 | 34.30 | 34.30 | 33.98 | 34.15 | 40,820 | +0.03(+0.10%) |
Mar 05, 2018 | 33.57 | 34.22 | 33.56 | 34.12 | 105,168 | +0.33(+0.98%) |
Mar 02, 2018 | 33.33 | 33.78 | 33.24 | 33.78 | 136,030 | +0.24(+0.72%) |