Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.85 | 32.85 | 32.55 | 32.58 | 25,381 | -0.27(-0.83%) |
May 30, 2018 | 32.65 | 32.95 | 32.65 | 32.85 | 38,705 | +0.36(+1.12%) |
May 29, 2018 | 32.64 | 32.67 | 32.36 | 32.49 | 28,057 | -0.30(-0.91%) |
May 25, 2018 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 32.71 | 32.85 | 32.60 | 32.79 | 19,503 | -0.04(-0.11%) |
May 23, 2018 | 32.73 | 32.82 | 32.64 | 32.82 | 44,674 | +0.03(+0.09%) |
May 22, 2018 | 33.07 | 33.07 | 32.76 | 32.80 | 48,384 | -0.15(-0.45%) |
May 21, 2018 | 32.91 | 32.99 | 32.89 | 32.95 | 35,689 | +0.22(+0.66%) |
May 18, 2018 | 32.74 | 32.79 | 32.70 | 32.73 | 20,412 | -0.02(-0.05%) |
May 17, 2018 | 32.72 | 32.85 | 32.61 | 32.75 | 23,477 | +0.06(+0.19%) |
May 16, 2018 | 32.48 | 32.77 | 32.48 | 32.68 | 22,037 | +0.20(+0.60%) |
May 15, 2018 | 32.52 | 32.55 | 32.41 | 32.49 | 138,768 | -0.13(-0.40%) |
May 14, 2018 | 32.78 | 32.81 | 32.57 | 32.62 | 40,935 | -0.06(-0.17%) |
May 11, 2018 | 32.71 | 32.78 | 32.54 | 32.67 | 118,452 | +0.01(+0.03%) |
May 10, 2018 | 32.55 | 32.72 | 32.49 | 32.66 | 199,103 | +0.22(+0.66%) |
May 09, 2018 | 32.40 | 32.51 | 32.22 | 32.45 | 39,289 | +0.22(+0.67%) |
May 08, 2018 | 32.14 | 32.27 | 32.08 | 32.23 | 32,711 | +0.07(+0.21%) |
May 07, 2018 | 32.39 | 32.39 | 32.08 | 32.17 | 56,067 | +0.11(+0.35%) |
May 04, 2018 | 31.80 | 32.14 | 31.53 | 32.06 | 42,683 | +0.36(+1.15%) |
May 03, 2018 | 31.63 | 31.77 | 31.30 | 31.69 | 140,629 | -0.03(-0.08%) |
May 02, 2018 | 31.84 | 31.97 | 31.71 | 31.72 | 113,076 | -0.18(-0.56%) |
May 01, 2018 | 31.87 | 31.90 | 31.57 | 31.90 | 58,294 | +0.06(+0.20%) |
Apr 30, 2018 | 32.15 | 32.28 | 31.83 | 31.83 | 19,403 | -0.33(-1.02%) |
Apr 27, 2018 | 32.17 | 32.39 | 32.07 | 32.16 | 69,286 | +0.05(+0.15%) |
Apr 26, 2018 | 32.01 | 32.23 | 31.97 | 32.11 | 48,712 | +0.11(+0.35%) |
Apr 25, 2018 | 31.96 | 32.08 | 31.85 | 32.00 | 21,214 | +0.04(+0.12%) |
Apr 24, 2018 | 32.52 | 32.82 | 31.80 | 31.96 | 63,913 | -0.34(-1.04%) |
Apr 23, 2018 | 32.29 | 32.49 | 32.21 | 32.30 | 23,279 | +0.03(+0.11%) |
Apr 20, 2018 | 32.46 | 32.54 | 32.21 | 32.27 | 59,866 | -0.23(-0.71%) |
Apr 19, 2018 | 32.59 | 32.63 | 32.35 | 32.50 | 32,785 | -0.19(-0.57%) |
Apr 18, 2018 | 32.62 | 32.85 | 32.62 | 32.68 | 115,648 | +0.08(+0.26%) |
Apr 17, 2018 | 32.52 | 32.64 | 32.48 | 32.60 | 34,043 | +0.31(+0.96%) |
Apr 16, 2018 | 32.19 | 32.36 | 32.11 | 32.29 | 14,115 | +0.35(+1.08%) |
Apr 13, 2018 | 32.33 | 32.49 | 31.90 | 31.94 | 91,535 | -0.21(-0.65%) |
Apr 12, 2018 | 32.10 | 32.24 | 32.06 | 32.15 | 35,979 | +0.24(+0.75%) |
Apr 11, 2018 | 31.87 | 32.05 | 31.87 | 31.92 | 44,727 | -0.13(-0.41%) |
Apr 10, 2018 | 31.89 | 32.13 | 31.88 | 32.05 | 11,645 | +0.50(+1.57%) |
Apr 09, 2018 | 31.69 | 32.00 | 31.55 | 31.55 | 34,668 | +0.04(+0.12%) |
Apr 06, 2018 | 31.93 | 32.03 | 31.27 | 31.51 | 80,652 | -0.70(-2.18%) |
Apr 05, 2018 | 32.16 | 32.28 | 32.08 | 32.22 | 23,254 | +0.22(+0.67%) |
Apr 04, 2018 | 31.25 | 32.00 | 31.25 | 32.00 | 31,544 | +0.32(+1.00%) |
Apr 03, 2018 | 31.66 | 31.72 | 31.38 | 31.68 | 81,788 | +0.41(+1.32%) |
Apr 02, 2018 | 31.99 | 31.99 | 31.05 | 31.27 | 133,774 | -0.80(-2.49%) |
Mar 29, 2018 | 32.07 | 32.07 | 32.07 | 0 | +0.44(+1.39%) | |
Mar 28, 2018 | 31.93 | 31.93 | 31.53 | 31.63 | 39,877 | -0.06(-0.18%) |
Mar 27, 2018 | 32.23 | 32.25 | 31.56 | 31.68 | 33,568 | -0.45(-1.40%) |
Mar 26, 2018 | 31.88 | 32.14 | 31.52 | 32.13 | 44,503 | +0.74(+2.36%) |
Mar 23, 2018 | 32.09 | 32.14 | 31.35 | 31.39 | 71,561 | -0.62(-1.93%) |
Mar 22, 2018 | 32.58 | 32.65 | 32.01 | 32.01 | 64,980 | -0.80(-2.42%) |
Mar 21, 2018 | 32.70 | 33.00 | 32.70 | 32.80 | 29,300 | +0.07(+0.20%) |
Mar 20, 2018 | 32.76 | 32.81 | 32.67 | 32.74 | 49,872 | +0.09(+0.29%) |
Mar 19, 2018 | 32.78 | 32.87 | 32.44 | 32.65 | 37,635 | -0.35(-1.05%) |
Mar 16, 2018 | 32.96 | 33.05 | 32.87 | 32.99 | 42,327 | +0.17(+0.51%) |
Mar 15, 2018 | 33.18 | 33.18 | 32.75 | 32.82 | 31,343 | -0.08(-0.24%) |
Mar 14, 2018 | 33.23 | 33.23 | 32.87 | 32.90 | 40,415 | -0.14(-0.44%) |
Mar 13, 2018 | 33.39 | 33.40 | 33.05 | 33.05 | 30,912 | -0.22(-0.66%) |
Mar 12, 2018 | 33.38 | 33.38 | 33.19 | 33.27 | 53,573 | +0.04(+0.11%) |
Mar 09, 2018 | 33.27 | 33.27 | 32.93 | 33.23 | 30,056 | +0.56(+1.73%) |
Mar 08, 2018 | 32.86 | 32.88 | 32.58 | 32.66 | 44,267 | -0.04(-0.14%) |
Mar 07, 2018 | 32.74 | 32.46 | 32.71 | 27,727 | +0.07(+0.22%) | |
Mar 06, 2018 | 32.58 | 32.65 | 32.35 | 32.64 | 36,436 | +0.26(+0.81%) |
Mar 05, 2018 | 31.80 | 32.48 | 31.80 | 32.37 | 54,844 | +0.34(+1.05%) |
Mar 02, 2018 | 31.94 | 32.06 | 31.45 | 32.04 | 251,160 | +0.25(+0.79%) |