Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.10 | 34.10 | 34.10 | 1 | +0.10(+0.29%) | |
May 30, 2018 | 33.91 | 34.00 | 33.90 | 34.00 | 2,149 | +0.00(+0.00%) |
May 29, 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 500 | +0.05(+0.15%) |
May 25, 2018 | 33.95 | 33.95 | 33.95 | 0 | -0.05(-0.15%) | |
May 21, 2018 | 34.00 | 34.00 | 34.00 | 4 | +0.10(+0.29%) | |
May 18, 2018 | 33.90 | 33.90 | 33.90 | 33.90 | 300 | +0.10(+0.30%) |
May 17, 2018 | 33.85 | 33.85 | 33.67 | 33.80 | 1,100 | +0.00(+0.00%) |
May 16, 2018 | 33.85 | 33.85 | 33.64 | 33.80 | 2,250 | +0.17(+0.52%) |
May 14, 2018 | 33.62 | 33.62 | 33.62 | 3 | +0.10(+0.31%) | |
May 10, 2018 | 33.52 | 33.52 | 33.52 | 0 | +0.27(+0.81%) | |
May 09, 2018 | 33.45 | 33.45 | 33.25 | 33.25 | 1,650 | -0.50(-1.48%) |
May 04, 2018 | 33.75 | 33.75 | 33.75 | 45 | +0.25(+0.75%) | |
May 03, 2018 | 33.25 | 33.50 | 33.25 | 33.50 | 750 | +0.50(+1.51%) |
May 02, 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 332 | -0.15(-0.45%) |
May 01, 2018 | 33.00 | 33.15 | 33.00 | 33.15 | 1,500 | +0.35(+1.07%) |
Apr 25, 2018 | 32.80 | 32.80 | 32.80 | 0 | +0.00(+0.00%) | |
Apr 24, 2018 | 33.00 | 33.00 | 32.80 | 32.80 | 3,111 | +0.00(+0.00%) |
Apr 23, 2018 | 32.80 | 32.80 | 32.80 | 32.80 | 313 | +0.05(+0.15%) |
Apr 19, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.25(+0.77%) | |
Apr 16, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.05(+0.15%) | |
Apr 13, 2018 | 32.30 | 32.45 | 32.30 | 32.45 | 3,751 | +0.20(+0.62%) |
Apr 12, 2018 | 32.25 | 32.25 | 32.25 | 32.25 | 935 | -0.15(-0.46%) |
Apr 10, 2018 | 32.40 | 32.40 | 32.40 | 0 | +0.19(+0.59%) | |
Apr 09, 2018 | 32.21 | 32.21 | 32.21 | 32.21 | 101 | +0.01(+0.03%) |
Apr 06, 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 302 | +0.00(+0.00%) |
Apr 05, 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 586 | +0.00(+0.00%) |
Apr 02, 2018 | 32.20 | 32.20 | 32.20 | 1 | -0.60(-1.83%) | |
Mar 29, 2018 | 32.80 | 32.80 | 32.80 | 0 | +0.50(+1.55%) | |
Mar 27, 2018 | 32.30 | 32.30 | 32.30 | 1 | +0.10(+0.31%) | |
Mar 26, 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 301 | +0.15(+0.47%) |
Mar 22, 2018 | 32.05 | 32.05 | 32.05 | 0 | -0.45(-1.38%) | |
Mar 21, 2018 | 32.20 | 32.50 | 32.20 | 32.50 | 1,121 | +0.30(+0.93%) |
Mar 16, 2018 | 32.20 | 32.20 | 32.20 | 0 | +0.40(+1.26%) | |
Mar 14, 2018 | 31.80 | 31.80 | 31.80 | 0 | -0.05(-0.16%) | |
Mar 13, 2018 | 31.85 | 32.12 | 31.85 | 31.85 | 5,990 | +0.00(+0.00%) |
Mar 12, 2018 | 32.30 | 32.30 | 31.85 | 31.85 | 1,060 | -0.80(-2.45%) |
Mar 08, 2018 | 32.65 | 32.65 | 32.65 | 0 | +0.35(+1.08%) | |
Mar 07, 2018 | 32.26 | 32.45 | 32.26 | 32.30 | 5,428 | -0.10(-0.31%) |
Mar 05, 2018 | 32.40 | 32.40 | 32.40 | 0 | +0.10(+0.31%) | |
Mar 01, 2018 | 32.30 | 32.30 | 32.30 | 50 | +0.00(+0.00%) | |
Feb 23, 2018 | 32.30 | 32.30 | 32.30 | 1 | -0.45(-1.37%) | |
Feb 20, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.50(+1.54%) | |
Feb 16, 2018 | 32.25 | 32.25 | 32.25 | 0 | +0.25(+0.79%) | |
Feb 14, 2018 | 32.00 | 32.00 | 32.00 | 67 | +0.45(+1.43%) | |
Feb 13, 2018 | 31.55 | 31.55 | 31.55 | 31.55 | 138 | +0.15(+0.48%) |
Feb 12, 2018 | 31.25 | 31.40 | 31.25 | 31.40 | 8,415 | +0.10(+0.32%) |
Feb 09, 2018 | 31.25 | 31.40 | 31.25 | 31.30 | 5,975 | +0.05(+0.15%) |
Feb 08, 2018 | 31.25 | 31.25 | 31.25 | 31.25 | 100 | +0.05(+0.17%) |
Feb 06, 2018 | 31.20 | 31.20 | 31.20 | 0 | -0.05(-0.16%) | |
Feb 05, 2018 | 31.31 | 31.31 | 31.25 | 31.25 | 3,001 | -0.35(-1.11%) |
Feb 02, 2018 | 31.35 | 31.60 | 31.35 | 31.60 | 2,755 | +0.00(+0.00%) |
Jan 31, 2018 | 31.60 | 31.60 | 31.60 | 51 | +0.00(+0.00%) | |
Jan 29, 2018 | 31.60 | 31.60 | 31.60 | 15 | +0.10(+0.32%) | |
Jan 26, 2018 | 31.46 | 31.50 | 31.46 | 31.50 | 500 | -0.00(-0.00%) |
Jan 24, 2018 | 31.50 | 31.50 | 31.50 | 1 | +0.00(+0.00%) | |
Jan 23, 2018 | 31.25 | 31.50 | 31.25 | 31.50 | 10,000 | +0.10(+0.32%) |
Jan 19, 2018 | 31.40 | 31.40 | 31.40 | 30 | +0.10(+0.32%) | |
Jan 17, 2018 | 31.30 | 31.30 | 31.30 | 37 | +0.15(+0.48%) | |
Jan 16, 2018 | 31.23 | 31.23 | 31.15 | 31.15 | 11,143 | -0.08(-0.26%) |
Jan 12, 2018 | 31.23 | 31.23 | 31.23 | 0 | +0.08(+0.26%) | |
Jan 08, 2018 | 31.15 | 31.15 | 31.15 | 0 | -0.01(-0.03%) | |
Jan 04, 2018 | 31.16 | 31.16 | 31.16 | 0 | -0.84(-2.62%) | |
Jan 02, 2018 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2017 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 326 | +0.00(+0.00%) |
Dec 27, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 161 | +0.00(+0.00%) |
Dec 26, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 401 | -0.15(-0.47%) |
Dec 21, 2017 | 32.15 | 32.15 | 32.15 | 0 | +0.15(+0.47%) | |
Dec 20, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | +0.00(+0.00%) |
Dec 19, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 349 | +0.00(+0.00%) |
Dec 18, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 1,301 | +0.00(+0.00%) |
Dec 15, 2017 | 31.15 | 32.00 | 31.15 | 32.00 | 5,062 | +0.85(+2.73%) |
Dec 13, 2017 | 31.15 | 31.15 | 31.15 | 0 | -0.85(-2.65%) | |
Dec 12, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 1,250 | +0.12(+0.38%) |
Dec 08, 2017 | 31.88 | 31.88 | 31.88 | 51 | -0.12(-0.38%) | |
Dec 05, 2017 | 32.00 | 32.00 | 32.00 | 28 | +0.85(+2.73%) | |
Dec 01, 2017 | 31.15 | 31.15 | 31.15 | 1 | -0.35(-1.11%) | |
Nov 29, 2017 | 31.50 | 31.50 | 31.50 | 1 | +0.40(+1.29%) | |
Nov 22, 2017 | 31.10 | 31.10 | 31.10 | 1 | +0.00(+0.00%) | |
Nov 20, 2017 | 31.10 | 31.10 | 31.10 | 0 | +0.00(+0.00%) | |
Nov 17, 2017 | 31.10 | 31.10 | 31.10 | 31.10 | 12,777 | +0.35(+1.14%) |
Nov 15, 2017 | 30.75 | 30.75 | 30.75 | 1 | -0.25(-0.81%) | |
Nov 14, 2017 | 30.50 | 31.00 | 30.50 | 31.00 | 1,070 | +0.40(+1.31%) |
Nov 13, 2017 | 30.60 | 30.60 | 30.50 | 30.60 | 8,802 | -0.40(-1.29%) |
Nov 08, 2017 | 31.00 | 31.00 | 31.00 | 56 | +0.80(+2.65%) | |
Nov 07, 2017 | 30.15 | 30.20 | 30.15 | 30.20 | 666 | +0.15(+0.50%) |
Nov 06, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 1,100 | -0.93(-3.00%) |
Oct 31, 2017 | 30.98 | 30.98 | 30.98 | 0 | +0.48(+1.57%) | |
Oct 27, 2017 | 30.50 | 30.50 | 30.50 | 0 | -0.49(-1.58%) | |
Oct 25, 2017 | 30.99 | 30.99 | 30.99 | 0 | +0.50(+1.64%) | |
Oct 24, 2017 | 30.49 | 30.49 | 30.49 | 30.49 | 306 | +0.49(+1.63%) |
Oct 23, 2017 | 31.25 | 31.25 | 29.92 | 30.00 | 2,824 | -1.75(-5.51%) |
Oct 20, 2017 | 29.60 | 31.75 | 29.60 | 31.75 | 3,694 | +2.15(+7.26%) |
Oct 19, 2017 | 29.60 | 29.60 | 29.60 | 29.60 | 300 | +0.08(+0.25%) |
Oct 13, 2017 | 29.52 | 29.52 | 29.52 | 7 | +0.12(+0.43%) | |
Oct 12, 2017 | 29.40 | 29.40 | 29.40 | 29.40 | 101 | -0.05(-0.17%) |
Oct 11, 2017 | 29.45 | 29.45 | 29.45 | 29.45 | 600 | +0.00(+0.00%) |
Oct 10, 2017 | 29.30 | 29.45 | 29.30 | 29.45 | 573 | +0.15(+0.51%) |
Oct 09, 2017 | 29.30 | 29.30 | 29.30 | 29.30 | 671 | -0.10(-0.34%) |
Oct 04, 2017 | 29.40 | 29.40 | 29.40 | 0 | +0.00(+0.00%) | |
Oct 03, 2017 | 29.30 | 29.40 | 29.15 | 29.40 | 3,603 | +0.15(+0.51%) |
Sep 29, 2017 | 29.25 | 29.25 | 29.25 | 0 | +0.25(+0.86%) | |
Sep 26, 2017 | 29.00 | 29.00 | 29.00 | 2 | -0.10(-0.34%) | |
Sep 25, 2017 | 29.10 | 29.10 | 29.10 | 29.10 | 1,001 | +0.10(+0.34%) |
Sep 22, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 150 | -0.15(-0.51%) |
Sep 20, 2017 | 29.15 | 29.15 | 29.15 | 0 | -0.00(-0.01%) | |
Sep 19, 2017 | 29.15 | 29.15 | 29.15 | 29.15 | 291 | +0.00(+0.01%) |
Sep 18, 2017 | 29.15 | 29.20 | 29.15 | 29.15 | 3,001 | +0.10(+0.34%) |
Sep 14, 2017 | 29.05 | 29.05 | 29.05 | 0 | -0.25(-0.85%) | |
Sep 13, 2017 | 29.29 | 29.30 | 29.29 | 29.30 | 3,853 | +0.25(+0.86%) |
Sep 12, 2017 | 29.05 | 29.05 | 29.05 | 29.05 | 532 | -0.15(-0.51%) |
Sep 05, 2017 | 29.20 | 29.20 | 29.20 | 1 | -0.10(-0.34%) | |
Aug 31, 2017 | 29.30 | 29.30 | 29.30 | 1 | -0.00(-0.01%) | |
Aug 30, 2017 | 29.10 | 29.30 | 29.10 | 29.30 | 343 | -0.20(-0.67%) |
Aug 29, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 150 | -0.05(-0.17%) |
Aug 25, 2017 | 29.55 | 29.55 | 29.55 | 1 | +0.43(+1.48%) | |
Aug 24, 2017 | 29.35 | 29.35 | 29.12 | 29.12 | 1,143 | -0.27(-0.92%) |
Aug 23, 2017 | 29.40 | 29.40 | 29.39 | 29.39 | 303 | -0.16(-0.54%) |
Aug 22, 2017 | 29.60 | 29.60 | 29.55 | 29.55 | 1,342 | -0.20(-0.67%) |
Aug 21, 2017 | 29.75 | 29.75 | 29.75 | 29.75 | 101 | +0.10(+0.34%) |
Aug 18, 2017 | 29.65 | 29.65 | 29.65 | 29.65 | 1,900 | -0.05(-0.17%) |
Aug 17, 2017 | 29.65 | 29.70 | 29.45 | 29.70 | 29,058 | +0.60(+2.06%) |
Aug 16, 2017 | 29.10 | 29.10 | 29.10 | 29.10 | 2,595 | +0.00(+0.00%) |
Aug 15, 2017 | 29.50 | 29.50 | 29.10 | 29.10 | 765 | -0.20(-0.68%) |
Aug 10, 2017 | 29.30 | 29.30 | 29.30 | 1 | -0.40(-1.35%) | |
Aug 09, 2017 | 29.75 | 29.75 | 29.70 | 29.70 | 1,225 | -0.20(-0.67%) |
Aug 04, 2017 | 29.90 | 29.90 | 29.90 | 0 | +0.10(+0.34%) | |
Aug 03, 2017 | 29.80 | 29.80 | 29.80 | 29.80 | 494 | -0.10(-0.33%) |
Aug 01, 2017 | 29.90 | 29.90 | 29.90 | 4 | +0.10(+0.34%) | |
Jul 31, 2017 | 29.95 | 29.95 | 29.80 | 29.80 | 445 | -0.10(-0.33%) |
Jul 26, 2017 | 29.90 | 29.90 | 29.90 | 86 | -0.15(-0.50%) | |
Jul 25, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 1,101 | -0.05(-0.17%) |
Jul 24, 2017 | 30.10 | 30.10 | 30.10 | 30.10 | 200 | +0.30(+1.01%) |
Jul 20, 2017 | 29.80 | 29.80 | 29.80 | 0 | +0.00(+0.00%) | |
Jul 19, 2017 | 30.50 | 30.50 | 29.80 | 29.80 | 1,001 | -0.70(-2.30%) |
Jul 18, 2017 | 31.00 | 31.33 | 30.50 | 30.50 | 2,069 | -0.50(-1.61%) |
Jul 17, 2017 | 31.25 | 31.25 | 31.00 | 31.00 | 2,459 | -1.00(-3.12%) |
Jul 11, 2017 | 32.00 | 32.00 | 32.00 | 5 | -0.50(-1.54%) | |
Jul 10, 2017 | 32.63 | 32.63 | 32.45 | 32.50 | 991 | +1.00(+3.17%) |
Jul 07, 2017 | 31.50 | 31.50 | 31.50 | 31.50 | 851 | -0.50(-1.56%) |
Jul 06, 2017 | 31.75 | 32.50 | 31.75 | 32.00 | 1,810 | +0.00(+0.00%) |
Jul 05, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 312 | +0.75(+2.40%) |
Jul 03, 2017 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 31.25 | 31.25 | 31.25 | 0 | -1.74(-5.27%) | |
Jun 29, 2017 | 31.25 | 32.99 | 31.25 | 32.99 | 450 | +1.74(+5.57%) |
Jun 28, 2017 | 31.25 | 31.25 | 31.25 | 31.25 | 2,050 | +0.05(+0.16%) |
Jun 27, 2017 | 31.20 | 31.20 | 31.20 | 31.20 | 110 | -0.05(-0.16%) |
Jun 21, 2017 | 31.25 | 31.25 | 31.25 | 0 | -2.00(-6.02%) | |
Jun 19, 2017 | 33.25 | 33.25 | 33.25 | 0 | +2.50(+8.13%) | |
Jun 15, 2017 | 30.75 | 30.75 | 30.75 | 55 | -0.25(-0.81%) | |
Jun 13, 2017 | 31.00 | 31.00 | 31.00 | 60 | +0.25(+0.81%) | |
Jun 09, 2017 | 30.75 | 30.75 | 30.75 | 121 | +0.40(+1.32%) | |
Jun 08, 2017 | 30.35 | 30.35 | 30.35 | 30.35 | 1,311 | +0.00(+0.00%) |
Jun 07, 2017 | 30.74 | 30.74 | 30.35 | 30.35 | 931 | +0.05(+0.16%) |
Jun 05, 2017 | 30.30 | 30.30 | 30.30 | 0 | -0.10(-0.33%) |