Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.00 | 34.00 | 33.84 | 33.84 | 1,890 | -0.37(-1.07%) |
May 30, 2018 | 33.79 | 34.21 | 33.79 | 34.21 | 1,990 | +0.63(+1.87%) |
May 29, 2018 | 33.91 | 34.10 | 33.43 | 33.58 | 8,507 | -0.97(-2.81%) |
May 25, 2018 | 34.55 | 34.55 | 34.55 | 0 | -0.14(-0.41%) | |
May 24, 2018 | 34.57 | 34.72 | 34.57 | 34.69 | 1,746 | -0.12(-0.33%) |
May 23, 2018 | 35.14 | 35.14 | 34.78 | 34.80 | 2,952 | -0.39(-1.10%) |
May 22, 2018 | 35.22 | 35.24 | 35.19 | 35.19 | 6,743 | +0.30(+0.87%) |
May 21, 2018 | 34.64 | 34.94 | 34.64 | 34.89 | 1,171 | +0.23(+0.66%) |
May 18, 2018 | 34.73 | 34.78 | 34.66 | 34.66 | 4,095 | -0.26(-0.74%) |
May 17, 2018 | 34.87 | 34.94 | 34.87 | 34.91 | 2,468 | +0.06(+0.16%) |
May 16, 2018 | 34.55 | 34.95 | 34.55 | 34.86 | 3,549 | +0.11(+0.31%) |
May 15, 2018 | 34.70 | 34.79 | 34.67 | 34.75 | 2,292 | +0.02(+0.05%) |
May 14, 2018 | 34.80 | 34.80 | 34.73 | 34.73 | 902 | -0.06(-0.16%) |
May 11, 2018 | 34.97 | 34.97 | 34.79 | 34.79 | 1,406 | -0.01(-0.02%) |
May 10, 2018 | 34.53 | 34.82 | 34.47 | 34.79 | 4,077 | +0.29(+0.83%) |
May 09, 2018 | 34.49 | 34.57 | 34.49 | 34.51 | 907 | +0.35(+1.02%) |
May 08, 2018 | 34.12 | 34.26 | 34.01 | 34.16 | 74,256 | +0.15(+0.43%) |
May 07, 2018 | 34.03 | 34.03 | 33.99 | 34.01 | 1,576 | +0.24(+0.71%) |
May 04, 2018 | 33.95 | 33.95 | 33.77 | 33.77 | 2,969 | +0.40(+1.19%) |
May 03, 2018 | 33.53 | 33.53 | 32.99 | 33.38 | 5,365 | -0.49(-1.45%) |
May 02, 2018 | 33.95 | 33.95 | 33.72 | 33.87 | 2,256 | +0.02(+0.07%) |
May 01, 2018 | 33.74 | 33.93 | 33.74 | 33.85 | 5,552 | -0.21(-0.62%) |
Apr 30, 2018 | 34.23 | 34.44 | 34.06 | 34.06 | 10,008 | -0.19(-0.56%) |
Apr 27, 2018 | 34.27 | 34.27 | 34.09 | 34.25 | 2,796 | -0.03(-0.08%) |
Apr 26, 2018 | 34.46 | 34.46 | 34.28 | 34.28 | 915 | +0.21(+0.62%) |
Apr 25, 2018 | 34.07 | 34.07 | 34.07 | 34.07 | 718 | -0.05(-0.16%) |
Apr 24, 2018 | 34.52 | 34.68 | 34.03 | 34.12 | 4,048 | -0.16(-0.47%) |
Apr 23, 2018 | 34.72 | 34.72 | 34.22 | 34.28 | 5,595 | +0.05(+0.15%) |
Apr 20, 2018 | 34.33 | 34.33 | 34.23 | 34.23 | 4,057 | +0.09(+0.27%) |
Apr 19, 2018 | 34.09 | 34.26 | 34.08 | 34.14 | 3,582 | +0.24(+0.71%) |
Apr 18, 2018 | 34.08 | 34.08 | 33.90 | 33.90 | 4,446 | -0.13(-0.38%) |
Apr 17, 2018 | 34.08 | 34.08 | 33.88 | 34.03 | 4,265 | -0.04(-0.12%) |
Apr 16, 2018 | 33.96 | 34.13 | 33.96 | 34.07 | 3,881 | +0.31(+0.92%) |
Apr 13, 2018 | 34.28 | 34.29 | 33.76 | 33.76 | 6,402 | -0.47(-1.38%) |
Apr 12, 2018 | 33.67 | 34.28 | 33.67 | 34.23 | 2,904 | +0.55(+1.64%) |
Apr 11, 2018 | 33.88 | 33.88 | 33.68 | 33.68 | 3,130 | -0.35(-1.03%) |
Apr 10, 2018 | 34.08 | 34.10 | 34.03 | 34.03 | 1,160 | +0.24(+0.71%) |
Apr 09, 2018 | 33.67 | 34.04 | 33.58 | 33.79 | 3,765 | +0.14(+0.41%) |
Apr 06, 2018 | 33.94 | 34.01 | 33.65 | 33.65 | 1,996 | -0.70(-2.03%) |
Apr 05, 2018 | 34.27 | 34.35 | 34.21 | 34.35 | 2,443 | +0.70(+2.07%) |
Apr 04, 2018 | 33.21 | 33.71 | 33.21 | 33.65 | 4,953 | -0.07(-0.22%) |
Apr 03, 2018 | 33.44 | 33.73 | 33.43 | 33.73 | 2,730 | +0.70(+2.13%) |
Apr 02, 2018 | 33.38 | 33.38 | 33.02 | 33.02 | 5,157 | -1.10(-3.21%) |
Mar 29, 2018 | 34.12 | 34.12 | 34.12 | 0 | +0.49(+1.47%) | |
Mar 28, 2018 | 33.62 | 33.63 | 33.43 | 33.63 | 2,693 | +0.12(+0.35%) |
Mar 27, 2018 | 34.02 | 34.15 | 33.38 | 33.51 | 4,922 | -0.66(-1.93%) |
Mar 26, 2018 | 33.65 | 34.17 | 33.64 | 34.17 | 8,182 | +0.93(+2.80%) |
Mar 23, 2018 | 34.48 | 34.48 | 33.24 | 33.24 | 3,121 | -0.90(-2.64%) |
Mar 22, 2018 | 35.16 | 35.16 | 34.11 | 34.14 | 22,772 | -1.39(-3.90%) |
Mar 21, 2018 | 35.37 | 35.73 | 35.30 | 35.53 | 11,499 | +0.10(+0.27%) |
Mar 20, 2018 | 35.39 | 35.45 | 35.33 | 35.43 | 1,465 | +0.24(+0.68%) |
Mar 19, 2018 | 35.47 | 35.49 | 35.06 | 35.19 | 3,043 | -0.39(-1.09%) |
Mar 16, 2018 | 35.63 | 35.72 | 35.56 | 35.58 | 9,185 | +0.26(+0.73%) |
Mar 15, 2018 | 35.32 | 35.47 | 35.32 | 35.32 | 2,966 | -0.02(-0.07%) |
Mar 14, 2018 | 35.58 | 35.58 | 35.34 | 35.34 | 1,652 | -0.64(-1.79%) |
Mar 13, 2018 | 36.14 | 36.14 | 35.85 | 35.99 | 1,753 | -0.12(-0.35%) |
Mar 12, 2018 | 36.52 | 36.52 | 36.07 | 36.11 | 5,424 | -0.05(-0.13%) |
Mar 09, 2018 | 35.71 | 36.19 | 35.71 | 36.16 | 6,125 | +0.78(+2.19%) |
Mar 08, 2018 | 35.43 | 35.44 | 35.14 | 35.38 | 1,827 | +0.11(+0.32%) |
Mar 07, 2018 | 35.31 | 35.27 | 1,933 | -0.04(-0.12%) | ||
Mar 06, 2018 | 35.63 | 35.63 | 35.13 | 35.31 | 1,226 | +0.15(+0.44%) |
Mar 05, 2018 | 35.00 | 35.28 | 35.00 | 35.15 | 978 | +0.57(+1.64%) |
Mar 02, 2018 | 34.13 | 34.59 | 34.13 | 34.59 | 3,678 | +0.32(+0.94%) |