Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.93 | 33.12 | 32.93 | 33.02 | 5,673 | +0.11(+0.32%) |
May 30, 2018 | 32.88 | 32.91 | 32.88 | 32.91 | 1,196 | +0.03(+0.11%) |
May 29, 2018 | 32.51 | 32.88 | 32.51 | 32.88 | 612 | +0.00(+0.00%) |
May 25, 2018 | 32.88 | 32.88 | 32.88 | 0 | +0.02(+0.07%) | |
May 24, 2018 | 32.86 | 32.86 | 32.86 | 32.86 | 352 | +0.21(+0.63%) |
May 23, 2018 | 32.49 | 32.65 | 32.49 | 32.65 | 1,122 | -0.05(-0.15%) |
May 22, 2018 | 33.02 | 33.02 | 32.70 | 32.70 | 1,649 | -0.05(-0.14%) |
May 21, 2018 | 32.83 | 32.83 | 32.75 | 32.75 | 917 | +0.20(+0.60%) |
May 18, 2018 | 32.58 | 32.60 | 32.55 | 32.55 | 4,504 | +0.08(+0.23%) |
May 17, 2018 | 32.30 | 32.57 | 32.25 | 32.47 | 1,591 | +0.08(+0.24%) |
May 16, 2018 | 32.32 | 32.40 | 32.32 | 32.40 | 1,103 | +0.15(+0.47%) |
May 15, 2018 | 32.41 | 32.41 | 32.15 | 32.24 | 6,341 | -0.14(-0.44%) |
May 14, 2018 | 32.75 | 32.75 | 31.26 | 32.39 | 4,220 | -0.28(-0.86%) |
May 11, 2018 | 33.19 | 33.19 | 32.64 | 32.67 | 4,916 | -0.27(-0.82%) |
May 10, 2018 | 33.05 | 33.05 | 32.88 | 32.94 | 1,787 | +0.09(+0.29%) |
May 09, 2018 | 32.59 | 32.85 | 32.59 | 32.85 | 766 | +0.45(+1.38%) |
May 08, 2018 | 32.30 | 32.40 | 32.20 | 32.40 | 1,420 | +0.44(+1.38%) |
May 07, 2018 | 31.44 | 32.00 | 31.44 | 31.96 | 3,953 | +0.33(+1.04%) |
May 04, 2018 | 31.52 | 31.75 | 31.52 | 31.63 | 8,783 | +0.42(+1.35%) |
May 03, 2018 | 31.05 | 31.21 | 30.98 | 31.21 | 771 | -0.28(-0.89%) |
May 02, 2018 | 31.49 | 31.49 | 31.49 | 31.49 | 540 | +0.23(+0.74%) |
May 01, 2018 | 31.29 | 31.29 | 31.10 | 31.26 | 1,245 | -0.30(-0.96%) |
Apr 30, 2018 | 31.60 | 31.60 | 31.55 | 31.56 | 895 | -0.12(-0.37%) |
Apr 27, 2018 | 31.77 | 31.77 | 31.65 | 31.68 | 5,849 | -0.53(-1.65%) |
Apr 26, 2018 | 32.22 | 32.29 | 32.15 | 32.21 | 3,784 | +0.11(+0.34%) |
Apr 24, 2018 | 32.10 | 32.10 | 32.10 | 304 | -0.64(-1.95%) | |
Apr 23, 2018 | 32.97 | 33.01 | 32.72 | 32.74 | 5,320 | -0.16(-0.49%) |
Apr 20, 2018 | 32.99 | 32.99 | 32.90 | 32.90 | 2,342 | -0.23(-0.69%) |
Apr 19, 2018 | 33.22 | 33.22 | 33.06 | 33.13 | 1,629 | -0.04(-0.12%) |
Apr 18, 2018 | 33.00 | 33.24 | 33.00 | 33.17 | 4,694 | +0.19(+0.58%) |
Apr 17, 2018 | 33.17 | 33.17 | 32.91 | 32.98 | 5,618 | +0.58(+1.79%) |
Apr 13, 2018 | 32.40 | 32.40 | 32.40 | 95 | -0.08(-0.25%) | |
Apr 12, 2018 | 32.44 | 32.48 | 32.34 | 32.48 | 45,220 | +0.65(+2.04%) |
Apr 10, 2018 | 31.83 | 31.83 | 31.83 | 101 | +0.43(+1.37%) | |
Apr 09, 2018 | 31.64 | 31.64 | 31.40 | 31.40 | 681 | +0.38(+1.21%) |
Apr 06, 2018 | 31.45 | 31.45 | 31.02 | 31.02 | 888 | -0.90(-2.80%) |
Apr 05, 2018 | 31.98 | 32.02 | 31.92 | 31.92 | 496 | +0.77(+2.47%) |
Apr 04, 2018 | 31.15 | 31.15 | 31.15 | 31.15 | 650 | +0.15(+0.48%) |
Apr 03, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 295 | +0.16(+0.52%) |
Apr 02, 2018 | 31.36 | 31.36 | 30.84 | 30.84 | 1,896 | -0.47(-1.51%) |
Mar 29, 2018 | 31.31 | 31.31 | 31.31 | 0 | +0.43(+1.40%) | |
Mar 28, 2018 | 30.89 | 30.89 | 30.88 | 30.88 | 492 | -0.78(-2.46%) |
Mar 27, 2018 | 31.68 | 31.68 | 31.66 | 31.66 | 238 | +0.00(+0.00%) |
Mar 26, 2018 | 31.14 | 31.66 | 31.14 | 31.66 | 772 | +0.19(+0.60%) |
Mar 23, 2018 | 31.47 | 31.47 | 31.47 | 31.47 | 242 | +0.12(+0.38%) |
Mar 22, 2018 | 32.10 | 32.10 | 31.35 | 31.35 | 1,636 | -0.80(-2.49%) |
Mar 21, 2018 | 32.16 | 32.16 | 32.11 | 32.15 | 1,051 | +0.18(+0.56%) |
Mar 20, 2018 | 31.99 | 32.01 | 31.84 | 31.97 | 865 | -0.15(-0.47%) |
Mar 16, 2018 | 32.12 | 32.12 | 32.12 | 112 | -0.21(-0.65%) | |
Mar 14, 2018 | 32.33 | 32.33 | 32.33 | 33 | -0.12(-0.38%) | |
Mar 13, 2018 | 32.59 | 32.64 | 32.38 | 32.45 | 24,564 | -0.29(-0.88%) |
Mar 09, 2018 | 32.74 | 32.74 | 32.74 | 59 | +0.38(+1.17%) | |
Mar 08, 2018 | 32.32 | 32.36 | 32.32 | 32.36 | 443 | +0.26(+0.81%) |
Mar 07, 2018 | 31.97 | 32.10 | 31.97 | 32.10 | 869 | +0.18(+0.57%) |
Mar 06, 2018 | 31.97 | 31.97 | 31.92 | 31.92 | 730 | +0.14(+0.43%) |
Mar 05, 2018 | 31.33 | 31.78 | 31.33 | 31.78 | 1,669 | +0.25(+0.79%) |
Mar 02, 2018 | 31.53 | 31.53 | 31.53 | 31.53 | 315 | +0.35(+1.12%) |