Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.18 | 34.18 | 33.86 | 33.86 | 2,299 | -0.19(-0.55%) |
May 30, 2018 | 34.06 | 34.06 | 34.05 | 34.05 | 351 | +0.36(+1.06%) |
May 29, 2018 | 34.93 | 34.93 | 33.68 | 33.69 | 5,183 | -0.27(-0.80%) |
May 25, 2018 | 33.96 | 33.96 | 33.96 | 0 | -0.10(-0.29%) | |
May 24, 2018 | 34.37 | 34.37 | 33.95 | 34.06 | 2,610 | -0.03(-0.09%) |
May 23, 2018 | 33.75 | 34.09 | 33.75 | 34.09 | 4,568 | +0.29(+0.86%) |
May 22, 2018 | 34.02 | 34.02 | 33.80 | 33.80 | 3,131 | -0.08(-0.24%) |
May 21, 2018 | 34.02 | 34.02 | 33.83 | 33.88 | 8,289 | +0.14(+0.42%) |
May 18, 2018 | 33.74 | 33.76 | 33.73 | 33.74 | 3,046 | +0.03(+0.10%) |
May 17, 2018 | 33.83 | 33.86 | 33.68 | 33.71 | 16,265 | -0.12(-0.35%) |
May 16, 2018 | 33.83 | 33.84 | 33.79 | 33.83 | 2,374 | +0.22(+0.64%) |
May 15, 2018 | 33.86 | 33.86 | 33.53 | 33.61 | 16,886 | -0.26(-0.77%) |
May 14, 2018 | 34.05 | 34.05 | 33.85 | 33.87 | 15,728 | +0.03(+0.09%) |
May 11, 2018 | 33.93 | 33.93 | 33.78 | 33.84 | 1,202 | +0.06(+0.18%) |
May 10, 2018 | 33.66 | 33.79 | 33.63 | 33.78 | 1,374 | +0.22(+0.66%) |
May 09, 2018 | 33.29 | 33.56 | 33.29 | 33.56 | 3,036 | +0.31(+0.93%) |
May 08, 2018 | 33.13 | 33.32 | 33.13 | 33.25 | 4,013 | -0.09(-0.27%) |
May 07, 2018 | 33.28 | 33.34 | 33.26 | 33.34 | 2,369 | +0.31(+0.94%) |
May 04, 2018 | 32.56 | 33.14 | 32.56 | 33.03 | 7,957 | +0.94(+2.93%) |
May 03, 2018 | 32.51 | 32.51 | 32.09 | 32.09 | 806 | -0.42(-1.29%) |
May 02, 2018 | 32.65 | 32.79 | 32.51 | 32.51 | 2,933 | +0.13(+0.40%) |
May 01, 2018 | 32.43 | 32.43 | 32.38 | 32.38 | 2,426 | -0.03(-0.09%) |
Apr 30, 2018 | 32.69 | 32.77 | 32.41 | 32.41 | 4,232 | -0.19(-0.58%) |
Apr 27, 2018 | 32.60 | 32.60 | 32.60 | 32.60 | 627 | -0.03(-0.09%) |
Apr 26, 2018 | 32.64 | 32.66 | 32.63 | 32.63 | 4,669 | +0.47(+1.46%) |
Apr 25, 2018 | 32.16 | 32.29 | 32.15 | 32.16 | 5,072 | +0.05(+0.16%) |
Apr 24, 2018 | 32.87 | 32.87 | 32.00 | 32.11 | 5,737 | -0.58(-1.77%) |
Apr 23, 2018 | 32.84 | 32.91 | 32.55 | 32.69 | 9,189 | +0.00(+0.00%) |
Apr 20, 2018 | 33.01 | 33.02 | 32.69 | 32.69 | 3,936 | -0.32(-0.97%) |
Apr 19, 2018 | 33.17 | 33.17 | 32.96 | 33.01 | 7,578 | -0.43(-1.29%) |
Apr 18, 2018 | 33.44 | 33.44 | 33.44 | 33.44 | 36 | +0.00(+0.00%) |
Apr 17, 2018 | 33.16 | 33.44 | 33.15 | 33.44 | 5,611 | +0.54(+1.64%) |
Apr 16, 2018 | 32.76 | 32.90 | 32.76 | 32.90 | 3,533 | +0.36(+1.11%) |
Apr 13, 2018 | 32.54 | 32.54 | 32.54 | 32.54 | 147 | -0.30(-0.91%) |
Apr 12, 2018 | 32.79 | 32.87 | 32.70 | 32.84 | 8,490 | +0.28(+0.85%) |
Apr 11, 2018 | 32.40 | 32.71 | 32.40 | 32.56 | 9,334 | +0.23(+0.70%) |
Apr 10, 2018 | 32.33 | 32.33 | 32.33 | 32.33 | 95 | +0.00(+0.00%) |
Apr 09, 2018 | 32.36 | 32.38 | 32.33 | 32.33 | 1,836 | +0.39(+1.23%) |
Apr 06, 2018 | 32.51 | 32.51 | 31.78 | 31.94 | 4,095 | -0.77(-2.35%) |
Apr 05, 2018 | 32.49 | 32.79 | 32.49 | 32.71 | 1,664 | +0.65(+2.03%) |
Apr 04, 2018 | 31.81 | 32.06 | 31.80 | 32.06 | 10,035 | +0.12(+0.38%) |
Apr 03, 2018 | 31.94 | 31.94 | 31.94 | 31.94 | 1,188 | +0.58(+1.85%) |
Apr 02, 2018 | 32.09 | 32.09 | 31.36 | 31.36 | 7,313 | -0.97(-3.00%) |
Mar 29, 2018 | 32.33 | 32.33 | 32.33 | 0 | +0.61(+1.92%) | |
Mar 28, 2018 | 32.13 | 32.13 | 31.72 | 31.72 | 720 | -0.81(-2.49%) |
Mar 27, 2018 | 32.75 | 32.76 | 32.53 | 32.53 | 3,028 | +0.24(+0.74%) |
Mar 26, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 81 | +0.32(+1.00%) |
Mar 23, 2018 | 32.50 | 32.50 | 32.31 | 31.97 | 2,011 | -0.59(-1.81%) |
Mar 22, 2018 | 33.00 | 33.00 | 32.56 | 32.56 | 11,520 | -0.80(-2.40%) |
Mar 21, 2018 | 33.37 | 33.37 | 33.36 | 33.36 | 800 | -0.04(-0.13%) |
Mar 20, 2018 | 33.36 | 33.41 | 33.36 | 33.40 | 747 | -0.31(-0.91%) |
Mar 19, 2018 | 33.71 | 33.71 | 33.71 | 33.71 | 155 | +0.06(+0.17%) |
Mar 16, 2018 | 33.65 | 33.65 | 33.65 | 33.65 | 231 | +0.07(+0.22%) |
Mar 15, 2018 | 33.62 | 33.76 | 33.58 | 33.58 | 6,699 | +0.00(+0.00%) |
Mar 14, 2018 | 33.75 | 33.75 | 33.58 | 33.58 | 1,478 | -0.28(-0.83%) |
Mar 13, 2018 | 34.04 | 34.04 | 33.86 | 33.86 | 371 | -0.15(-0.44%) |
Mar 12, 2018 | 33.91 | 34.02 | 33.85 | 34.01 | 4,876 | +0.18(+0.53%) |
Mar 09, 2018 | 33.83 | 33.83 | 33.83 | 33.83 | 217 | +0.51(+1.53%) |
Mar 08, 2018 | 33.23 | 33.32 | 33.19 | 33.32 | 7,277 | +0.33(+1.00%) |
Mar 07, 2018 | 32.99 | 32.99 | 32.99 | 32.99 | 469 | -0.02(-0.08%) |
Mar 06, 2018 | 33.00 | 33.05 | 32.87 | 33.02 | 14,930 | +0.65(+2.01%) |
Mar 05, 2018 | 32.37 | 32.37 | 32.37 | 32.37 | 23 | +0.00(+0.00%) |
Mar 02, 2018 | 32.23 | 32.37 | 32.23 | 32.37 | 364 | +0.12(+0.39%) |