Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.21 | 32.21 | 32.01 | 32.11 | 35,727 | -0.13(-0.40%) |
May 30, 2018 | 32.11 | 32.32 | 31.95 | 32.24 | 44,493 | +0.50(+1.58%) |
May 29, 2018 | 31.94 | 31.97 | 31.61 | 31.73 | 49,310 | -0.73(-2.24%) |
May 25, 2018 | 32.46 | 32.46 | 32.46 | 0 | -0.38(-1.15%) | |
May 24, 2018 | 32.96 | 32.96 | 32.72 | 32.84 | 8,591 | -0.23(-0.71%) |
May 23, 2018 | 33.01 | 33.08 | 32.89 | 33.07 | 17,683 | -0.37(-1.11%) |
May 22, 2018 | 33.58 | 33.58 | 33.44 | 33.44 | 6,744 | -0.01(-0.02%) |
May 21, 2018 | 33.47 | 33.48 | 33.41 | 33.45 | 9,905 | +0.14(+0.43%) |
May 18, 2018 | 33.35 | 33.35 | 33.30 | 33.31 | 7,548 | -0.10(-0.29%) |
May 17, 2018 | 33.38 | 33.47 | 33.38 | 33.41 | 6,949 | +0.03(+0.09%) |
May 16, 2018 | 33.36 | 33.44 | 33.26 | 33.38 | 192,456 | -0.01(-0.04%) |
May 15, 2018 | 33.38 | 33.47 | 33.35 | 33.39 | 10,595 | -0.20(-0.60%) |
May 14, 2018 | 33.71 | 33.72 | 33.59 | 33.59 | 8,439 | +0.01(+0.03%) |
May 11, 2018 | 33.62 | 33.64 | 33.57 | 33.58 | 7,441 | +0.07(+0.20%) |
May 10, 2018 | 33.42 | 33.54 | 33.41 | 33.52 | 7,882 | +0.10(+0.31%) |
May 09, 2018 | 33.31 | 33.42 | 33.28 | 33.41 | 8,043 | +0.28(+0.84%) |
May 08, 2018 | 33.06 | 33.19 | 33.01 | 33.14 | 9,948 | -0.13(-0.38%) |
May 07, 2018 | 33.29 | 33.39 | 33.22 | 33.26 | 12,352 | +0.01(+0.02%) |
May 04, 2018 | 32.93 | 33.33 | 32.93 | 33.26 | 12,497 | +0.02(+0.05%) |
May 03, 2018 | 33.05 | 33.29 | 32.96 | 33.24 | 9,270 | +0.15(+0.47%) |
May 02, 2018 | 33.37 | 33.37 | 33.09 | 33.09 | 19,479 | -0.03(-0.10%) |
May 01, 2018 | 33.03 | 33.14 | 33.02 | 33.12 | 6,889 | -0.16(-0.50%) |
Apr 30, 2018 | 33.35 | 33.36 | 33.29 | 33.29 | 4,960 | -0.12(-0.35%) |
Apr 27, 2018 | 33.26 | 33.41 | 33.26 | 33.40 | 18,365 | +0.08(+0.23%) |
Apr 26, 2018 | 33.28 | 33.40 | 33.25 | 33.32 | 24,166 | +0.17(+0.52%) |
Apr 25, 2018 | 33.14 | 33.21 | 33.05 | 33.15 | 22,671 | -0.08(-0.25%) |
Apr 24, 2018 | 33.50 | 33.51 | 33.18 | 33.23 | 26,474 | -0.19(-0.56%) |
Apr 23, 2018 | 33.46 | 33.46 | 33.34 | 33.42 | 6,812 | +0.02(+0.04%) |
Apr 20, 2018 | 33.35 | 33.42 | 33.29 | 33.41 | 35,655 | -0.12(-0.36%) |
Apr 19, 2018 | 33.59 | 33.62 | 33.45 | 33.52 | 8,466 | -0.02(-0.07%) |
Apr 18, 2018 | 33.55 | 33.63 | 33.55 | 33.55 | 34,172 | +0.06(+0.17%) |
Apr 17, 2018 | 33.38 | 33.52 | 33.38 | 33.49 | 8,539 | +0.17(+0.52%) |
Apr 16, 2018 | 33.37 | 33.38 | 33.26 | 33.32 | 9,502 | +0.06(+0.18%) |
Apr 13, 2018 | 33.33 | 33.33 | 33.19 | 33.26 | 13,887 | -0.03(-0.10%) |
Apr 12, 2018 | 33.24 | 33.32 | 33.21 | 33.29 | 14,661 | +0.18(+0.53%) |
Apr 11, 2018 | 33.18 | 33.31 | 33.11 | 33.11 | 23,365 | -0.16(-0.47%) |
Apr 10, 2018 | 33.20 | 33.29 | 33.16 | 33.27 | 13,911 | +0.37(+1.14%) |
Apr 09, 2018 | 32.86 | 33.05 | 32.85 | 32.89 | 10,535 | +0.34(+1.06%) |
Apr 06, 2018 | 32.85 | 32.89 | 32.51 | 32.55 | 24,330 | -0.26(-0.78%) |
Apr 05, 2018 | 32.70 | 32.81 | 32.67 | 32.81 | 14,723 | +0.28(+0.86%) |
Apr 04, 2018 | 32.03 | 32.56 | 32.03 | 32.53 | 36,532 | +0.10(+0.31%) |
Apr 03, 2018 | 32.32 | 32.43 | 32.24 | 32.43 | 24,453 | +0.43(+1.35%) |
Apr 02, 2018 | 32.46 | 32.61 | 31.95 | 32.00 | 14,607 | -0.67(-2.04%) |
Mar 29, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.22(+0.67%) | |
Mar 28, 2018 | 32.32 | 32.63 | 32.26 | 32.45 | 21,273 | +0.27(+0.84%) |
Mar 27, 2018 | 32.61 | 32.62 | 32.18 | 32.18 | 9,845 | -0.28(-0.85%) |
Mar 26, 2018 | 32.46 | 32.51 | 32.15 | 32.45 | 12,220 | +0.57(+1.78%) |
Mar 23, 2018 | 32.31 | 32.34 | 31.88 | 31.88 | 99,092 | -0.20(-0.63%) |
Mar 22, 2018 | 32.39 | 32.41 | 32.09 | 32.09 | 27,952 | -0.71(-2.17%) |
Mar 21, 2018 | 32.68 | 32.89 | 32.66 | 32.80 | 33,637 | +0.09(+0.28%) |
Mar 20, 2018 | 32.62 | 32.75 | 32.62 | 32.70 | 16,475 | +0.03(+0.08%) |
Mar 19, 2018 | 32.84 | 32.84 | 32.60 | 32.68 | 22,880 | -0.30(-0.91%) |
Mar 16, 2018 | 32.91 | 33.01 | 32.91 | 32.98 | 5,732 | +0.05(+0.16%) |
Mar 15, 2018 | 32.97 | 33.04 | 32.83 | 32.93 | 21,442 | -0.02(-0.06%) |
Mar 14, 2018 | 33.03 | 33.04 | 32.89 | 32.94 | 13,318 | +0.03(+0.08%) |
Mar 13, 2018 | 33.31 | 33.31 | 32.90 | 32.92 | 15,099 | -0.30(-0.89%) |
Mar 12, 2018 | 33.19 | 33.24 | 33.16 | 33.21 | 11,801 | +0.10(+0.29%) |
Mar 09, 2018 | 33.00 | 33.14 | 33.00 | 33.12 | 23,894 | +0.22(+0.68%) |
Mar 08, 2018 | 32.89 | 32.98 | 32.81 | 32.90 | 37,655 | +0.00(+0.00%) |
Mar 07, 2018 | 32.93 | 32.72 | 32.90 | 17,949 | -0.03(-0.09%) | |
Mar 06, 2018 | 32.98 | 32.98 | 32.89 | 32.93 | 6,776 | +0.21(+0.64%) |
Mar 05, 2018 | 32.35 | 32.76 | 32.34 | 32.72 | 30,435 | +0.10(+0.32%) |
Mar 02, 2018 | 32.37 | 32.63 | 32.26 | 32.61 | 27,511 | +0.10(+0.30%) |