Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.30 | 35.31 | 35.30 | 35.31 | 508 | -0.16(-0.46%) |
May 30, 2018 | 35.25 | 35.47 | 35.25 | 35.47 | 1,437 | +0.59(+1.69%) |
May 29, 2018 | 34.82 | 34.88 | 34.79 | 34.88 | 1,173 | -0.06(-0.18%) |
May 25, 2018 | 34.95 | 34.95 | 34.95 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 34.87 | 35.00 | 34.80 | 34.94 | 4,166 | +0.08(+0.23%) |
May 23, 2018 | 34.85 | 34.85 | 34.85 | 34.85 | 493 | -0.19(-0.54%) |
May 22, 2018 | 35.16 | 35.16 | 34.95 | 35.04 | 1,994 | +0.02(+0.04%) |
May 21, 2018 | 35.03 | 35.03 | 35.03 | 35.03 | 175 | +0.24(+0.69%) |
May 18, 2018 | 34.81 | 34.81 | 34.79 | 34.79 | 712 | +0.06(+0.19%) |
May 17, 2018 | 34.76 | 34.76 | 34.70 | 34.72 | 1,154 | +0.23(+0.67%) |
May 16, 2018 | 34.36 | 34.50 | 34.36 | 34.49 | 1,030 | +0.22(+0.63%) |
May 15, 2018 | 34.29 | 34.29 | 34.18 | 34.28 | 964 | -0.03(-0.09%) |
May 11, 2018 | 34.31 | 34.31 | 34.31 | 34 | +0.01(+0.03%) | |
May 10, 2018 | 34.22 | 34.36 | 34.16 | 34.30 | 3,774 | +0.01(+0.04%) |
May 09, 2018 | 34.09 | 34.28 | 33.98 | 34.28 | 2,495 | +0.32(+0.94%) |
May 08, 2018 | 33.99 | 33.99 | 33.96 | 33.96 | 880 | -0.02(-0.05%) |
May 07, 2018 | 33.77 | 33.98 | 33.77 | 33.98 | 1,531 | +0.16(+0.48%) |
May 04, 2018 | 33.54 | 33.82 | 33.54 | 33.82 | 1,141 | +0.44(+1.32%) |
May 03, 2018 | 33.36 | 33.43 | 33.31 | 33.38 | 2,072 | -0.21(-0.61%) |
May 02, 2018 | 33.52 | 33.62 | 33.45 | 33.58 | 846 | +0.63(+1.93%) |
May 01, 2018 | 33.02 | 33.04 | 32.95 | 32.95 | 427 | -0.26(-0.79%) |
Apr 30, 2018 | 33.54 | 33.58 | 33.21 | 33.21 | 1,848 | -0.36(-1.08%) |
Apr 27, 2018 | 33.62 | 33.65 | 33.42 | 33.57 | 1,004 | +0.01(+0.03%) |
Apr 26, 2018 | 33.42 | 33.65 | 33.42 | 33.56 | 1,588 | -0.03(-0.10%) |
Apr 25, 2018 | 33.54 | 33.60 | 33.46 | 33.60 | 2,561 | +0.06(+0.18%) |
Apr 24, 2018 | 33.79 | 33.81 | 33.54 | 33.54 | 1,960 | -0.26(-0.77%) |
Apr 23, 2018 | 33.74 | 33.80 | 33.72 | 33.80 | 2,645 | +0.13(+0.38%) |
Apr 20, 2018 | 33.76 | 33.76 | 33.67 | 33.67 | 366 | -0.24(-0.70%) |
Apr 19, 2018 | 33.94 | 33.94 | 33.74 | 33.91 | 4,637 | -0.12(-0.36%) |
Apr 17, 2018 | 34.03 | 34.03 | 34.03 | 114 | +0.36(+1.06%) | |
Apr 16, 2018 | 33.48 | 33.68 | 33.48 | 33.68 | 1,250 | +0.39(+1.16%) |
Apr 13, 2018 | 33.52 | 33.52 | 33.20 | 33.29 | 1,019 | -0.24(-0.70%) |
Apr 12, 2018 | 33.48 | 33.53 | 33.48 | 33.53 | 506 | +0.26(+0.78%) |
Apr 11, 2018 | 33.26 | 33.37 | 32.83 | 33.27 | 12,053 | -0.01(-0.04%) |
Apr 10, 2018 | 33.14 | 33.28 | 33.14 | 33.28 | 565 | +0.22(+0.66%) |
Apr 09, 2018 | 33.19 | 33.22 | 33.03 | 33.06 | 4,671 | +0.10(+0.32%) |
Apr 06, 2018 | 33.46 | 33.46 | 32.96 | 32.96 | 2,933 | -0.52(-1.55%) |
Apr 05, 2018 | 33.33 | 33.52 | 33.33 | 33.48 | 3,949 | +0.25(+0.74%) |
Apr 04, 2018 | 32.45 | 33.23 | 32.45 | 33.23 | 2,692 | +0.43(+1.30%) |
Apr 03, 2018 | 32.46 | 32.80 | 32.46 | 32.80 | 3,437 | +0.22(+0.68%) |
Apr 02, 2018 | 32.92 | 33.18 | 32.31 | 32.58 | 8,912 | -0.63(-1.89%) |
Mar 29, 2018 | 33.21 | 33.21 | 33.21 | 0 | +0.49(+1.49%) | |
Mar 28, 2018 | 32.62 | 32.72 | 32.60 | 32.72 | 2,978 | +0.15(+0.45%) |
Mar 27, 2018 | 33.06 | 33.09 | 32.57 | 32.57 | 5,074 | -0.34(-1.02%) |
Mar 26, 2018 | 32.69 | 32.91 | 32.68 | 32.91 | 6,722 | -0.02(-0.06%) |
Mar 23, 2018 | 33.04 | 33.04 | 32.93 | 32.93 | 3,567 | -0.12(-0.35%) |
Mar 22, 2018 | 33.36 | 33.39 | 33.05 | 33.05 | 2,107 | -0.67(-2.00%) |
Mar 21, 2018 | 33.50 | 33.78 | 33.50 | 33.72 | 3,847 | +0.12(+0.37%) |
Mar 20, 2018 | 33.63 | 33.63 | 33.60 | 33.60 | 1,701 | +0.19(+0.57%) |
Mar 19, 2018 | 33.47 | 33.47 | 33.41 | 33.41 | 636 | -0.41(-1.21%) |
Mar 16, 2018 | 33.86 | 33.86 | 33.72 | 33.81 | 3,249 | +0.31(+0.93%) |
Mar 15, 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 735 | -0.06(-0.17%) |
Mar 14, 2018 | 33.89 | 33.89 | 33.56 | 33.56 | 7,025 | -0.52(-1.53%) |
Mar 13, 2018 | 34.00 | 34.08 | 34.00 | 34.08 | 655 | +0.22(+0.65%) |
Mar 12, 2018 | 33.83 | 33.87 | 33.81 | 33.86 | 1,981 | +0.13(+0.40%) |
Mar 09, 2018 | 33.66 | 33.73 | 33.60 | 33.73 | 4,299 | +0.56(+1.67%) |
Mar 08, 2018 | 33.26 | 33.26 | 33.15 | 33.17 | 1,278 | -0.09(-0.27%) |
Mar 07, 2018 | 33.20 | 33.26 | 33.12 | 33.26 | 1,554 | +0.36(+1.09%) |
Mar 06, 2018 | 32.59 | 32.94 | 32.59 | 32.90 | 9,429 | +0.27(+0.82%) |
Mar 05, 2018 | 32.35 | 32.64 | 32.35 | 32.64 | 2,464 | +0.23(+0.72%) |
Mar 02, 2018 | 31.97 | 32.43 | 31.97 | 32.40 | 4,053 | +0.43(+1.34%) |