Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.17 | 34.22 | 34.12 | 34.20 | 677,669 | +0.07(+0.20%) |
May 30, 2018 | 34.17 | 34.24 | 34.09 | 34.13 | 788,921 | +0.02(+0.06%) |
May 29, 2018 | 34.17 | 34.27 | 34.05 | 34.11 | 698,678 | -0.15(-0.44%) |
May 25, 2018 | 34.26 | 34.26 | 34.26 | 0 | -0.16(-0.46%) | |
May 24, 2018 | 34.28 | 34.44 | 34.25 | 34.42 | 482,476 | +0.12(+0.35%) |
May 23, 2018 | 34.29 | 34.37 | 34.26 | 34.30 | 245,857 | +0.03(+0.09%) |
May 22, 2018 | 34.29 | 34.32 | 34.22 | 34.27 | 220,044 | +0.01(+0.03%) |
May 21, 2018 | 34.30 | 34.36 | 34.24 | 34.26 | 249,378 | +0.02(+0.06%) |
May 18, 2018 | 34.32 | 34.34 | 34.20 | 34.24 | 546,125 | +0.04(+0.12%) |
May 17, 2018 | 34.23 | 34.33 | 34.17 | 34.20 | 506,343 | -0.04(-0.12%) |
May 16, 2018 | 34.29 | 34.47 | 34.04 | 34.24 | 903,475 | -0.04(-0.12%) |
May 15, 2018 | 34.20 | 34.29 | 34.11 | 34.28 | 517,883 | +0.11(+0.32%) |
May 14, 2018 | 34.12 | 34.21 | 34.10 | 34.17 | 224,426 | +0.09(+0.26%) |
May 11, 2018 | 34.12 | 34.18 | 34.05 | 34.08 | 248,834 | -0.08(-0.23%) |
May 10, 2018 | 34.05 | 34.20 | 34.05 | 34.16 | 851,391 | +0.15(+0.44%) |
May 09, 2018 | 34.10 | 34.13 | 34.01 | 34.01 | 679,263 | -0.04(-0.12%) |
May 08, 2018 | 33.95 | 34.12 | 33.95 | 34.05 | 758,359 | +0.09(+0.26%) |
May 07, 2018 | 33.95 | 34.03 | 33.93 | 33.96 | 1,409,539 | +0.03(+0.09%) |
May 04, 2018 | 33.95 | 34.21 | 33.90 | 33.93 | 789,680 | -0.02(-0.06%) |
May 03, 2018 | 34.07 | 34.08 | 33.85 | 33.95 | 722,199 | -0.13(-0.38%) |
May 02, 2018 | 34.20 | 34.25 | 34.07 | 34.08 | 1,011,471 | -0.13(-0.38%) |
May 01, 2018 | 34.22 | 34.26 | 34.11 | 34.21 | 712,214 | -0.01(-0.03%) |
Apr 30, 2018 | 34.29 | 34.35 | 34.18 | 34.22 | 931,442 | -0.03(-0.09%) |
Apr 27, 2018 | 34.24 | 34.28 | 34.15 | 34.25 | 443,215 | +0.03(+0.09%) |
Apr 26, 2018 | 34.26 | 34.30 | 34.22 | 34.22 | 717,234 | -0.01(-0.03%) |
Apr 25, 2018 | 34.26 | 34.32 | 34.21 | 34.23 | 1,357,409 | -0.02(-0.06%) |
Apr 24, 2018 | 34.27 | 34.45 | 34.22 | 34.25 | 1,304,872 | +0.03(+0.09%) |
Apr 23, 2018 | 34.35 | 34.43 | 34.18 | 34.22 | 718,459 | -0.10(-0.29%) |
Apr 20, 2018 | 34.41 | 34.45 | 34.31 | 34.32 | 921,136 | -0.07(-0.20%) |
Apr 19, 2018 | 34.51 | 34.52 | 34.37 | 34.39 | 682,522 | -0.12(-0.35%) |
Apr 18, 2018 | 34.48 | 34.58 | 34.48 | 34.51 | 1,740,064 | +0.05(+0.14%) |
Apr 17, 2018 | 34.50 | 34.53 | 34.46 | 34.46 | 1,116,754 | -0.01(-0.03%) |
Apr 16, 2018 | 34.52 | 34.52 | 34.37 | 34.47 | 720,147 | +0.01(+0.03%) |
Apr 13, 2018 | 34.53 | 34.58 | 34.43 | 34.46 | 900,843 | +0.00(+0.00%) |
Apr 12, 2018 | 34.52 | 34.57 | 34.45 | 34.46 | 570,801 | -0.03(-0.09%) |
Apr 11, 2018 | 34.40 | 34.54 | 34.38 | 34.49 | 481,046 | +0.03(+0.09%) |
Apr 10, 2018 | 34.29 | 34.52 | 34.27 | 34.46 | 1,435,694 | +0.24(+0.70%) |
Apr 09, 2018 | 34.26 | 34.26 | 34.18 | 34.22 | 436,527 | +0.04(+0.12%) |
Apr 06, 2018 | 34.25 | 34.37 | 34.16 | 34.18 | 626,618 | -0.11(-0.32%) |
Apr 05, 2018 | 34.31 | 34.38 | 34.25 | 34.29 | 823,866 | +0.03(+0.09%) |
Apr 04, 2018 | 34.25 | 34.34 | 34.19 | 34.26 | 870,416 | -0.11(-0.32%) |
Apr 03, 2018 | 34.16 | 34.37 | 34.12 | 34.37 | 930,087 | +0.23(+0.67%) |
Apr 02, 2018 | 34.18 | 34.24 | 34.03 | 34.14 | 925,660 | +0.03(+0.09%) |
Mar 29, 2018 | 34.11 | 34.11 | 34.11 | 0 | -0.10(-0.29%) | |
Mar 28, 2018 | 34.37 | 34.40 | 34.21 | 34.21 | 1,977,917 | -0.14(-0.41%) |
Mar 27, 2018 | 34.44 | 34.52 | 34.32 | 34.35 | 738,344 | +0.00(+0.00%) |
Mar 26, 2018 | 34.35 | 34.45 | 34.23 | 34.35 | 1,788,184 | +0.19(+0.55%) |
Mar 23, 2018 | 34.37 | 34.48 | 34.16 | 34.16 | 1,088,809 | -0.18(-0.52%) |
Mar 22, 2018 | 34.52 | 34.53 | 34.34 | 34.34 | 1,288,857 | -0.22(-0.63%) |
Mar 21, 2018 | 34.47 | 34.65 | 34.40 | 34.56 | 358,952 | +0.07(+0.20%) |
Mar 20, 2018 | 34.50 | 34.53 | 34.44 | 34.49 | 434,007 | -0.06(-0.17%) |
Mar 19, 2018 | 34.48 | 34.59 | 34.35 | 34.55 | 588,849 | +0.04(+0.12%) |
Mar 16, 2018 | 34.49 | 34.51 | 34.44 | 34.51 | 1,719,991 | +0.05(+0.14%) |
Mar 15, 2018 | 34.52 | 34.57 | 34.43 | 34.46 | 679,562 | -0.04(-0.11%) |
Mar 14, 2018 | 34.55 | 34.65 | 34.45 | 34.50 | 835,895 | +0.01(+0.03%) |
Mar 13, 2018 | 34.42 | 34.60 | 34.41 | 34.49 | 664,390 | +0.08(+0.23%) |
Mar 12, 2018 | 34.60 | 34.63 | 34.38 | 34.41 | 1,778,373 | -0.21(-0.60%) |
Mar 09, 2018 | 34.50 | 34.69 | 34.44 | 34.62 | 2,130,037 | +0.15(+0.43%) |
Mar 08, 2018 | 34.58 | 34.63 | 34.44 | 34.47 | 568,577 | -0.09(-0.26%) |
Mar 07, 2018 | 34.51 | 34.56 | 849,410 | -0.15(-0.43%) | ||
Mar 06, 2018 | 34.56 | 34.71 | 34.56 | 34.71 | 1,059,494 | +0.12(+0.34%) |
Mar 05, 2018 | 34.40 | 34.64 | 34.40 | 34.59 | 1,233,765 | +0.19(+0.55%) |
Mar 02, 2018 | 34.47 | 34.55 | 34.37 | 34.40 | 854,185 | -0.05(-0.14%) |