Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.75 | 32.78 | 32.66 | 32.72 | 58,475 | +0.00(+0.00%) |
May 30, 2018 | 32.73 | 32.76 | 32.65 | 32.72 | 101,063 | +0.10(+0.29%) |
May 29, 2018 | 32.66 | 32.68 | 32.53 | 32.62 | 78,652 | -0.15(-0.45%) |
May 25, 2018 | 32.77 | 32.77 | 32.77 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 32.74 | 32.77 | 32.66 | 32.76 | 62,546 | +0.01(+0.03%) |
May 23, 2018 | 32.67 | 32.75 | 32.63 | 32.75 | 99,587 | +0.01(+0.03%) |
May 22, 2018 | 32.74 | 32.80 | 32.72 | 32.75 | 105,529 | +0.03(+0.11%) |
May 21, 2018 | 32.69 | 32.75 | 32.68 | 32.71 | 132,873 | +0.05(+0.16%) |
May 18, 2018 | 32.62 | 32.66 | 32.60 | 32.66 | 98,096 | +0.03(+0.08%) |
May 17, 2018 | 32.67 | 32.70 | 32.62 | 32.63 | 82,582 | -0.04(-0.13%) |
May 16, 2018 | 32.66 | 32.70 | 32.62 | 32.68 | 48,335 | +0.03(+0.11%) |
May 15, 2018 | 32.68 | 32.69 | 32.57 | 32.64 | 76,976 | -0.19(-0.58%) |
May 14, 2018 | 32.85 | 32.89 | 32.79 | 32.83 | 126,760 | +0.01(+0.03%) |
May 11, 2018 | 32.82 | 32.87 | 32.79 | 32.82 | 62,412 | +0.06(+0.19%) |
May 10, 2018 | 32.74 | 32.78 | 32.67 | 32.76 | 68,116 | +0.18(+0.56%) |
May 09, 2018 | 32.50 | 32.62 | 32.50 | 32.58 | 133,666 | +0.03(+0.11%) |
May 08, 2018 | 32.49 | 32.55 | 32.47 | 32.55 | 62,831 | +0.01(+0.03%) |
May 07, 2018 | 32.49 | 32.61 | 32.49 | 32.54 | 146,829 | -0.03(-0.08%) |
May 04, 2018 | 32.38 | 32.61 | 32.38 | 32.56 | 118,977 | +0.13(+0.40%) |
May 03, 2018 | 32.42 | 32.49 | 32.34 | 32.43 | 157,257 | -0.03(-0.08%) |
May 02, 2018 | 32.49 | 32.55 | 32.43 | 32.46 | 94,233 | -0.06(-0.19%) |
May 01, 2018 | 32.50 | 32.58 | 32.38 | 32.52 | 96,139 | -0.03(-0.08%) |
Apr 30, 2018 | 32.61 | 32.66 | 32.55 | 32.55 | 82,402 | -0.06(-0.19%) |
Apr 27, 2018 | 32.63 | 32.75 | 32.58 | 32.61 | 592,295 | +0.01(+0.03%) |
Apr 26, 2018 | 32.47 | 32.63 | 32.46 | 32.60 | 71,236 | +0.15(+0.46%) |
Apr 25, 2018 | 32.43 | 32.46 | 32.35 | 32.45 | 77,967 | -0.04(-0.13%) |
Apr 24, 2018 | 32.67 | 32.67 | 32.42 | 32.49 | 94,202 | -0.12(-0.37%) |
Apr 23, 2018 | 32.67 | 32.67 | 32.54 | 32.62 | 76,734 | -0.05(-0.16%) |
Apr 20, 2018 | 32.77 | 32.77 | 32.62 | 32.67 | 113,676 | -0.09(-0.27%) |
Apr 19, 2018 | 32.88 | 32.95 | 32.72 | 32.75 | 68,167 | -0.15(-0.45%) |
Apr 18, 2018 | 32.95 | 32.95 | 32.88 | 32.90 | 211,226 | +0.04(+0.13%) |
Apr 17, 2018 | 32.84 | 32.93 | 32.78 | 32.86 | 105,995 | +0.12(+0.37%) |
Apr 16, 2018 | 32.75 | 32.82 | 32.69 | 32.74 | 517,338 | +0.09(+0.27%) |
Apr 13, 2018 | 32.81 | 32.81 | 32.62 | 32.65 | 128,187 | -0.11(-0.34%) |
Apr 12, 2018 | 32.75 | 32.77 | 32.69 | 32.76 | 130,828 | +0.05(+0.16%) |
Apr 11, 2018 | 32.68 | 32.78 | 32.67 | 32.71 | 109,399 | -0.05(-0.16%) |
Apr 10, 2018 | 32.71 | 32.77 | 32.66 | 32.76 | 90,366 | +0.16(+0.51%) |
Apr 09, 2018 | 32.60 | 32.69 | 32.54 | 32.60 | 96,086 | +0.16(+0.48%) |
Apr 06, 2018 | 32.57 | 32.69 | 32.42 | 32.44 | 82,341 | -0.18(-0.56%) |
Apr 05, 2018 | 32.63 | 32.71 | 32.61 | 32.62 | 116,754 | +0.00(+0.00%) |
Apr 04, 2018 | 32.17 | 32.62 | 32.17 | 32.62 | 210,788 | +0.17(+0.54%) |
Apr 03, 2018 | 32.49 | 32.52 | 32.36 | 32.45 | 74,038 | +0.06(+0.17%) |
Apr 02, 2018 | 32.60 | 32.60 | 32.28 | 32.39 | 123,030 | -0.27(-0.82%) |
Mar 29, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.18(+0.56%) | |
Mar 28, 2018 | 32.47 | 32.59 | 32.39 | 32.48 | 91,266 | +0.12(+0.37%) |
Mar 27, 2018 | 32.52 | 32.64 | 32.33 | 32.36 | 103,739 | -0.19(-0.58%) |
Mar 26, 2018 | 32.46 | 32.55 | 32.32 | 32.55 | 114,632 | +0.26(+0.80%) |
Mar 23, 2018 | 32.52 | 32.52 | 32.25 | 32.29 | 161,584 | -0.22(-0.67%) |
Mar 22, 2018 | 32.64 | 32.70 | 32.47 | 32.51 | 92,976 | -0.21(-0.63%) |
Mar 21, 2018 | 32.69 | 32.81 | 32.69 | 32.71 | 159,387 | -0.03(-0.11%) |
Mar 20, 2018 | 32.75 | 32.77 | 32.70 | 32.75 | 90,633 | +0.00(+0.00%) |
Mar 19, 2018 | 32.92 | 32.92 | 32.64 | 32.75 | 119,728 | -0.16(-0.47%) |
Mar 16, 2018 | 32.90 | 32.94 | 32.87 | 32.90 | 78,292 | -0.03(-0.08%) |
Mar 15, 2018 | 32.96 | 33.00 | 32.87 | 32.93 | 278,010 | +0.03(+0.11%) |
Mar 14, 2018 | 33.01 | 33.01 | 32.87 | 32.90 | 104,442 | -0.03(-0.11%) |
Mar 13, 2018 | 33.01 | 33.11 | 32.87 | 32.93 | 120,405 | -0.07(-0.21%) |
Mar 12, 2018 | 33.00 | 33.04 | 32.94 | 33.00 | 131,864 | +0.00(+0.00%) |
Mar 09, 2018 | 32.88 | 33.04 | 32.83 | 33.00 | 163,100 | +0.20(+0.61%) |
Mar 08, 2018 | 32.81 | 32.83 | 32.74 | 32.80 | 80,318 | +0.03(+0.11%) |
Mar 07, 2018 | 32.77 | 32.65 | 32.77 | 111,572 | +0.06(+0.18%) | |
Mar 06, 2018 | 32.64 | 32.80 | 32.64 | 32.71 | 147,893 | +0.01(+0.03%) |
Mar 05, 2018 | 32.52 | 32.71 | 32.52 | 32.70 | 104,577 | +0.10(+0.29%) |
Mar 02, 2018 | 32.44 | 32.61 | 32.39 | 32.60 | 181,365 | +0.08(+0.24%) |