Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 32.40 | 32.40 | 32.40 | 1 | +0.23(+0.72%) | |
May 29, 2018 | 32.54 | 32.54 | 32.17 | 32.17 | 6,424 | -0.37(-1.12%) |
May 25, 2018 | 32.53 | 32.53 | 32.53 | 0 | -0.27(-0.83%) | |
May 24, 2018 | 32.83 | 32.83 | 32.80 | 32.80 | 1,213 | -0.05(-0.15%) |
May 23, 2018 | 32.69 | 32.85 | 32.69 | 32.85 | 2,538 | -0.30(-0.91%) |
May 21, 2018 | 33.16 | 33.16 | 33.16 | 41 | +0.09(+0.28%) | |
May 18, 2018 | 33.14 | 33.15 | 33.06 | 33.06 | 2,270 | +0.02(+0.06%) |
May 17, 2018 | 32.69 | 33.11 | 32.69 | 33.04 | 2,865 | +0.17(+0.53%) |
May 16, 2018 | 32.90 | 32.92 | 32.82 | 32.87 | 5,084 | +0.48(+1.48%) |
May 15, 2018 | 32.22 | 32.39 | 32.22 | 32.39 | 547 | -0.07(-0.20%) |
May 14, 2018 | 32.45 | 32.45 | 32.45 | 32.45 | 268 | +0.04(+0.12%) |
May 10, 2018 | 32.42 | 32.42 | 32.42 | 0 | +0.24(+0.75%) | |
May 09, 2018 | 32.18 | 32.18 | 32.18 | 32.18 | 146 | +0.43(+1.35%) |
May 08, 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 974 | +0.42(+1.35%) |
May 03, 2018 | 31.33 | 31.33 | 31.33 | 0 | -0.14(-0.44%) | |
May 02, 2018 | 31.46 | 31.46 | 31.46 | 31.46 | 421 | +0.27(+0.86%) |
May 01, 2018 | 31.20 | 31.20 | 31.20 | 31.20 | 350 | -0.29(-0.91%) |
Apr 30, 2018 | 31.57 | 31.57 | 31.47 | 31.48 | 1,799 | -0.47(-1.48%) |
Apr 27, 2018 | 31.84 | 31.98 | 31.84 | 31.95 | 9,653 | -0.40(-1.23%) |
Apr 26, 2018 | 32.02 | 32.35 | 32.02 | 32.35 | 35,572 | +0.36(+1.13%) |
Apr 25, 2018 | 31.99 | 31.99 | 31.99 | 31.99 | 663 | -1.10(-3.32%) |
Apr 19, 2018 | 33.09 | 33.09 | 33.09 | 99 | -0.18(-0.56%) | |
Apr 18, 2018 | 33.28 | 33.28 | 33.28 | 33.28 | 355 | +1.11(+3.45%) |
Apr 13, 2018 | 32.17 | 32.17 | 32.17 | 65 | +0.06(+0.17%) | |
Apr 12, 2018 | 32.11 | 32.11 | 32.11 | 32.11 | 336 | -0.07(-0.23%) |
Apr 10, 2018 | 32.19 | 32.19 | 32.19 | 60 | +0.76(+2.42%) | |
Apr 06, 2018 | 31.43 | 31.43 | 31.43 | 15 | +0.11(+0.35%) | |
Apr 04, 2018 | 31.32 | 31.32 | 31.32 | 17 | +0.33(+1.07%) | |
Apr 03, 2018 | 30.98 | 30.98 | 30.98 | 30.98 | 381 | +0.27(+0.89%) |
Apr 02, 2018 | 31.46 | 31.46 | 30.62 | 30.71 | 2,443 | -0.47(-1.50%) |
Mar 29, 2018 | 31.18 | 31.18 | 31.18 | 0 | -0.41(-1.28%) | |
Mar 27, 2018 | 31.58 | 31.58 | 31.58 | 1 | +0.29(+0.94%) | |
Mar 26, 2018 | 31.29 | 31.29 | 31.29 | 31.29 | 1,137 | +0.01(+0.05%) |
Mar 23, 2018 | 31.35 | 31.37 | 31.27 | 31.27 | 1,395 | -0.25(-0.79%) |
Mar 22, 2018 | 31.99 | 31.99 | 31.52 | 31.52 | 14,053 | -1.19(-3.64%) |
Mar 21, 2018 | 32.41 | 32.71 | 32.41 | 32.71 | 506 | +0.45(+1.38%) |
Mar 20, 2018 | 32.16 | 32.27 | 32.16 | 32.27 | 714 | +0.15(+0.46%) |
Mar 19, 2018 | 32.12 | 32.12 | 32.12 | 32.12 | 243 | -0.41(-1.25%) |
Mar 16, 2018 | 32.53 | 32.53 | 32.53 | 32.53 | 130 | -0.90(-2.68%) |
Mar 13, 2018 | 33.42 | 33.42 | 33.42 | 91 | -0.16(-0.47%) | |
Mar 12, 2018 | 33.54 | 33.58 | 33.54 | 33.58 | 424 | +0.07(+0.22%) |
Mar 09, 2018 | 33.51 | 33.51 | 33.51 | 33.51 | 451 | +0.43(+1.29%) |
Mar 08, 2018 | 33.63 | 33.63 | 33.02 | 33.08 | 603 | -0.14(-0.42%) |
Mar 07, 2018 | 33.22 | 33.22 | 407 | -0.12(-0.36%) | ||
Mar 06, 2018 | 33.23 | 33.34 | 33.19 | 33.34 | 781 | +0.32(+0.97%) |
Mar 05, 2018 | 32.93 | 33.02 | 32.93 | 33.02 | 1,460 | +0.78(+2.41%) |
Mar 02, 2018 | 32.23 | 32.24 | 32.23 | 32.24 | 818 | -0.65(-1.97%) |