Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.68 | 35.71 | 34.68 | 35.69 | 868 | +1.39(+4.05%) |
May 30, 2018 | 34.30 | 34.30 | 34.30 | 34.30 | 195 | -0.35(-1.00%) |
May 29, 2018 | 34.65 | 34.74 | 34.65 | 34.65 | 3,310 | -0.28(-0.79%) |
May 25, 2018 | 34.93 | 34.93 | 34.93 | 0 | +0.36(+1.03%) | |
May 24, 2018 | 35.05 | 35.39 | 34.57 | 34.57 | 1,559 | -0.63(-1.80%) |
May 23, 2018 | 34.57 | 36.03 | 34.22 | 35.20 | 6,351 | +0.13(+0.37%) |
May 22, 2018 | 34.96 | 35.08 | 34.91 | 35.07 | 1,641 | +0.09(+0.26%) |
May 21, 2018 | 35.05 | 35.07 | 34.96 | 34.99 | 2,022 | +0.07(+0.21%) |
May 18, 2018 | 34.94 | 34.97 | 34.91 | 34.91 | 1,250 | -0.16(-0.46%) |
May 17, 2018 | 34.90 | 35.12 | 34.90 | 35.07 | 960 | +0.63(+1.84%) |
May 16, 2018 | 34.64 | 34.64 | 34.44 | 34.44 | 1,040 | -0.23(-0.66%) |
May 15, 2018 | 34.51 | 34.67 | 34.51 | 34.67 | 895 | +0.74(+2.19%) |
May 14, 2018 | 33.92 | 33.92 | 33.92 | 33.92 | 1,023 | +1.04(+3.15%) |
May 08, 2018 | 32.89 | 32.89 | 32.89 | 0 | -0.36(-1.08%) | |
May 07, 2018 | 33.67 | 33.67 | 32.84 | 33.25 | 3,899 | -0.37(-1.11%) |
May 04, 2018 | 32.94 | 33.62 | 32.63 | 33.62 | 3,877 | +1.27(+3.92%) |
May 02, 2018 | 32.35 | 32.35 | 32.35 | 4 | +0.09(+0.27%) | |
May 01, 2018 | 32.26 | 32.26 | 32.26 | 32.26 | 302 | -0.14(-0.42%) |
Apr 30, 2018 | 32.40 | 32.40 | 32.40 | 32.40 | 260 | +0.13(+0.40%) |
Apr 27, 2018 | 32.28 | 32.28 | 32.27 | 32.27 | 1,001 | +0.39(+1.21%) |
Apr 25, 2018 | 31.88 | 31.88 | 31.88 | 4 | +0.08(+0.25%) | |
Apr 23, 2018 | 31.80 | 31.80 | 31.80 | 4 | -0.27(-0.85%) | |
Apr 20, 2018 | 33.01 | 33.01 | 32.07 | 32.07 | 1,670 | -0.50(-1.54%) |
Apr 18, 2018 | 32.58 | 32.58 | 32.58 | 0 | +0.28(+0.86%) | |
Apr 13, 2018 | 32.30 | 32.30 | 32.30 | 77 | -0.19(-0.58%) | |
Apr 11, 2018 | 32.49 | 32.49 | 32.49 | 48 | -0.01(-0.03%) | |
Apr 10, 2018 | 32.17 | 32.53 | 32.17 | 32.50 | 721 | +0.26(+0.82%) |
Apr 09, 2018 | 32.25 | 32.33 | 31.85 | 32.23 | 881 | +0.57(+1.80%) |
Apr 06, 2018 | 32.29 | 32.29 | 31.51 | 31.66 | 3,250 | +0.26(+0.81%) |
Apr 04, 2018 | 31.41 | 31.41 | 31.41 | 86 | -0.48(-1.49%) | |
Apr 02, 2018 | 31.88 | 31.88 | 31.88 | 20 | -0.06(-0.19%) | |
Mar 29, 2018 | 31.94 | 31.94 | 31.94 | 0 | +0.03(+0.10%) | |
Mar 28, 2018 | 31.91 | 31.91 | 31.91 | 31.91 | 444 | +0.25(+0.78%) |
Mar 26, 2018 | 31.66 | 31.66 | 31.66 | 2 | -0.25(-0.78%) | |
Mar 23, 2018 | 32.05 | 32.15 | 31.91 | 31.91 | 388 | -0.18(-0.57%) |
Mar 22, 2018 | 32.16 | 32.16 | 32.00 | 32.09 | 612 | +0.23(+0.73%) |
Mar 20, 2018 | 31.86 | 31.86 | 31.86 | 76 | +0.15(+0.47%) | |
Mar 19, 2018 | 31.71 | 31.71 | 31.71 | 31.71 | 420 | -0.85(-2.60%) |
Mar 16, 2018 | 31.71 | 32.56 | 31.54 | 32.56 | 968 | +0.21(+0.66%) |
Mar 15, 2018 | 32.34 | 32.34 | 32.34 | 32.34 | 209 | -0.24(-0.73%) |
Mar 14, 2018 | 32.66 | 32.66 | 32.20 | 32.58 | 722 | +0.19(+0.60%) |
Mar 13, 2018 | 32.45 | 32.78 | 32.39 | 32.39 | 2,824 | -0.19(-0.59%) |
Mar 12, 2018 | 32.65 | 32.65 | 32.44 | 32.58 | 1,960 | +0.44(+1.38%) |
Mar 09, 2018 | 31.68 | 32.14 | 31.68 | 32.14 | 1,479 | -0.08(-0.26%) |
Mar 07, 2018 | 32.22 | 32.22 | 32.22 | 187 | +0.32(+1.00%) | |
Mar 06, 2018 | 31.11 | 31.90 | 31.11 | 31.90 | 875 | -0.01(-0.03%) |
Mar 05, 2018 | 31.55 | 31.91 | 31.55 | 31.91 | 716 | +1.14(+3.70%) |