Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.36 | 33.36 | 33.28 | 33.32 | 81,837 | -0.01(-0.04%) |
May 30, 2018 | 33.32 | 33.37 | 33.29 | 33.34 | 94,204 | +0.06(+0.17%) |
May 29, 2018 | 33.32 | 33.35 | 33.24 | 33.28 | 93,456 | -0.09(-0.27%) |
May 25, 2018 | 33.37 | 33.37 | 33.37 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.32 | 33.41 | 33.29 | 33.34 | 164,607 | -0.06(-0.19%) |
May 23, 2018 | 33.33 | 33.42 | 33.31 | 33.41 | 343,989 | +0.09(+0.27%) |
May 22, 2018 | 33.38 | 33.41 | 33.30 | 33.31 | 135,685 | -0.06(-0.17%) |
May 21, 2018 | 33.33 | 33.37 | 33.31 | 33.37 | 90,321 | +0.06(+0.19%) |
May 18, 2018 | 33.29 | 33.35 | 33.28 | 33.31 | 75,025 | -0.01(-0.04%) |
May 17, 2018 | 33.31 | 33.37 | 33.31 | 33.32 | 104,073 | -0.06(-0.17%) |
May 16, 2018 | 33.36 | 33.38 | 33.29 | 33.38 | 74,037 | +0.08(+0.23%) |
May 15, 2018 | 33.36 | 33.39 | 33.29 | 33.30 | 166,629 | -0.14(-0.42%) |
May 14, 2018 | 33.36 | 33.46 | 33.34 | 33.44 | 196,499 | +0.11(+0.34%) |
May 11, 2018 | 33.36 | 33.45 | 33.31 | 33.33 | 132,388 | -0.04(-0.13%) |
May 10, 2018 | 33.35 | 33.41 | 33.33 | 33.37 | 183,791 | +0.05(+0.15%) |
May 09, 2018 | 33.33 | 33.37 | 33.31 | 33.32 | 129,441 | +0.03(+0.08%) |
May 08, 2018 | 33.32 | 33.46 | 33.26 | 33.29 | 119,539 | -0.04(-0.13%) |
May 07, 2018 | 33.34 | 33.38 | 33.30 | 33.34 | 120,292 | -0.01(-0.04%) |
May 04, 2018 | 33.27 | 33.38 | 33.26 | 33.35 | 361,657 | +0.05(+0.15%) |
May 03, 2018 | 33.31 | 33.33 | 33.25 | 33.30 | 89,131 | +0.01(+0.04%) |
May 02, 2018 | 33.31 | 33.39 | 33.27 | 33.29 | 98,691 | -0.04(-0.13%) |
May 01, 2018 | 33.31 | 33.34 | 33.26 | 33.33 | 160,130 | +0.01(+0.02%) |
Apr 30, 2018 | 33.36 | 33.38 | 33.29 | 33.32 | 64,959 | -0.02(-0.06%) |
Apr 27, 2018 | 33.36 | 33.47 | 33.31 | 33.34 | 129,069 | -0.01(-0.02%) |
Apr 26, 2018 | 33.31 | 33.37 | 33.27 | 33.35 | 192,791 | +0.04(+0.11%) |
Apr 25, 2018 | 33.32 | 33.36 | 33.25 | 33.31 | 147,544 | -0.05(-0.15%) |
Apr 24, 2018 | 33.41 | 33.47 | 33.33 | 33.36 | 142,218 | -0.03(-0.08%) |
Apr 23, 2018 | 33.43 | 33.50 | 33.38 | 33.39 | 225,244 | -0.06(-0.19%) |
Apr 20, 2018 | 33.51 | 33.56 | 33.43 | 33.45 | 127,386 | -0.09(-0.27%) |
Apr 19, 2018 | 33.57 | 33.58 | 33.48 | 33.55 | 191,481 | -0.06(-0.17%) |
Apr 18, 2018 | 33.65 | 33.69 | 33.60 | 33.60 | 294,976 | -0.04(-0.12%) |
Apr 17, 2018 | 33.60 | 33.66 | 33.50 | 33.64 | 217,043 | +0.08(+0.23%) |
Apr 16, 2018 | 33.60 | 33.62 | 33.55 | 33.57 | 257,370 | -0.03(-0.08%) |
Apr 13, 2018 | 33.59 | 33.87 | 33.52 | 33.59 | 127,384 | +0.08(+0.25%) |
Apr 12, 2018 | 33.48 | 33.58 | 33.46 | 33.51 | 203,288 | +0.03(+0.08%) |
Apr 11, 2018 | 33.46 | 33.52 | 33.46 | 33.48 | 235,579 | +0.03(+0.08%) |
Apr 10, 2018 | 33.44 | 33.51 | 33.40 | 33.46 | 96,977 | +0.05(+0.15%) |
Apr 09, 2018 | 33.41 | 33.52 | 33.36 | 33.41 | 101,785 | +0.13(+0.38%) |
Apr 06, 2018 | 33.35 | 33.41 | 33.25 | 33.28 | 265,238 | -0.10(-0.31%) |
Apr 05, 2018 | 33.34 | 33.39 | 33.29 | 33.39 | 191,230 | +0.05(+0.15%) |
Apr 04, 2018 | 33.22 | 33.34 | 33.22 | 33.34 | 189,592 | +0.07(+0.21%) |
Apr 03, 2018 | 33.25 | 33.31 | 33.11 | 33.27 | 182,848 | +0.06(+0.19%) |
Apr 02, 2018 | 33.21 | 33.36 | 33.11 | 33.20 | 197,435 | -0.04(-0.13%) |
Mar 29, 2018 | 33.25 | 33.25 | 33.25 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 33.22 | 33.29 | 33.15 | 33.24 | 353,275 | +0.08(+0.23%) |
Mar 27, 2018 | 33.21 | 33.29 | 33.11 | 33.16 | 367,597 | -0.08(-0.23%) |
Mar 26, 2018 | 33.20 | 33.25 | 33.06 | 33.24 | 106,208 | +0.20(+0.59%) |
Mar 23, 2018 | 33.22 | 33.22 | 33.02 | 33.04 | 79,420 | -0.12(-0.36%) |
Mar 22, 2018 | 33.23 | 33.33 | 33.13 | 33.16 | 165,798 | -0.08(-0.25%) |
Mar 21, 2018 | 33.31 | 33.36 | 33.22 | 33.25 | 119,985 | -0.06(-0.17%) |
Mar 20, 2018 | 33.24 | 33.34 | 33.21 | 33.30 | 195,365 | +0.03(+0.10%) |
Mar 19, 2018 | 33.31 | 33.32 | 33.20 | 33.27 | 128,997 | -0.04(-0.13%) |
Mar 16, 2018 | 33.28 | 33.36 | 33.24 | 33.31 | 612,938 | -0.03(-0.08%) |
Mar 15, 2018 | 33.34 | 33.39 | 33.25 | 33.34 | 290,358 | +0.02(+0.06%) |
Mar 14, 2018 | 33.32 | 33.36 | 33.23 | 33.32 | 159,044 | -0.03(-0.10%) |
Mar 13, 2018 | 33.38 | 33.41 | 33.28 | 33.35 | 174,215 | +0.02(+0.06%) |
Mar 12, 2018 | 33.40 | 33.46 | 33.31 | 33.33 | 192,347 | -0.06(-0.17%) |
Mar 09, 2018 | 33.34 | 33.43 | 33.34 | 33.38 | 105,770 | +0.06(+0.17%) |
Mar 08, 2018 | 33.32 | 33.36 | 33.24 | 33.33 | 92,763 | +0.03(+0.10%) |
Mar 07, 2018 | 33.33 | 33.38 | 33.27 | 33.29 | 124,067 | -0.04(-0.13%) |
Mar 06, 2018 | 33.38 | 33.46 | 33.31 | 33.34 | 154,862 | -0.01(-0.02%) |
Mar 05, 2018 | 33.42 | 33.60 | 33.24 | 33.34 | 897,435 | -0.02(-0.06%) |
Mar 02, 2018 | 33.41 | 33.41 | 33.22 | 33.36 | 115,665 | +0.03(+0.10%) |