Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.34 | 33.37 | 33.25 | 33.32 | 12,049,532 | -0.04(-0.11%) |
May 30, 2018 | 33.27 | 33.37 | 33.27 | 33.36 | 673,743 | +0.10(+0.30%) |
May 29, 2018 | 33.34 | 33.37 | 33.18 | 33.26 | 17,004,078 | -0.11(-0.34%) |
May 25, 2018 | 33.37 | 33.37 | 33.37 | 0 | -0.06(-0.19%) | |
May 24, 2018 | 33.43 | 33.44 | 33.39 | 33.44 | 610,139 | -0.01(-0.02%) |
May 23, 2018 | 33.40 | 33.44 | 33.39 | 33.44 | 463,485 | +0.01(+0.02%) |
May 22, 2018 | 33.46 | 33.47 | 33.39 | 33.44 | 515,847 | +0.03(+0.09%) |
May 21, 2018 | 33.39 | 33.45 | 33.39 | 33.41 | 584,552 | +0.03(+0.09%) |
May 18, 2018 | 33.39 | 33.40 | 33.33 | 33.38 | 356,277 | -0.01(-0.04%) |
May 17, 2018 | 33.34 | 33.40 | 33.33 | 33.39 | 684,241 | +0.03(+0.09%) |
May 16, 2018 | 33.35 | 33.41 | 33.33 | 33.37 | 1,687,174 | +0.01(+0.02%) |
May 15, 2018 | 33.42 | 33.43 | 33.34 | 33.36 | 675,091 | -0.11(-0.34%) |
May 14, 2018 | 33.44 | 33.48 | 33.41 | 33.47 | 4,301,149 | +0.04(+0.11%) |
May 11, 2018 | 33.47 | 33.47 | 33.41 | 33.44 | 622,443 | -0.01(-0.04%) |
May 10, 2018 | 33.36 | 33.47 | 33.35 | 33.45 | 1,433,338 | +0.11(+0.32%) |
May 09, 2018 | 33.29 | 33.37 | 33.29 | 33.34 | 408,538 | +0.06(+0.17%) |
May 08, 2018 | 33.31 | 33.34 | 33.29 | 33.29 | 776,666 | -0.05(-0.15%) |
May 07, 2018 | 33.30 | 33.35 | 33.30 | 33.34 | 205,321 | +0.02(+0.06%) |
May 04, 2018 | 33.27 | 33.34 | 33.27 | 33.32 | 652,092 | +0.03(+0.09%) |
May 03, 2018 | 33.28 | 33.31 | 33.24 | 33.29 | 580,866 | +0.02(+0.06%) |
May 02, 2018 | 33.28 | 33.34 | 33.26 | 33.27 | 659,708 | -0.01(-0.02%) |
May 01, 2018 | 33.29 | 33.32 | 33.17 | 33.27 | 1,106,576 | -0.02(-0.05%) |
Apr 30, 2018 | 33.25 | 33.30 | 33.23 | 33.29 | 500,039 | +0.01(+0.04%) |
Apr 27, 2018 | 33.25 | 33.32 | 33.23 | 33.27 | 330,773 | +0.04(+0.11%) |
Apr 26, 2018 | 33.19 | 33.26 | 33.19 | 33.24 | 330,259 | +0.07(+0.21%) |
Apr 25, 2018 | 33.18 | 33.20 | 33.11 | 33.17 | 542,023 | -0.03(-0.09%) |
Apr 24, 2018 | 33.25 | 33.28 | 33.16 | 33.20 | 465,534 | -0.01(-0.04%) |
Apr 23, 2018 | 33.30 | 33.33 | 33.21 | 33.21 | 529,192 | -0.09(-0.28%) |
Apr 20, 2018 | 33.33 | 33.34 | 33.30 | 33.30 | 298,344 | -0.06(-0.19%) |
Apr 19, 2018 | 33.39 | 33.42 | 33.30 | 33.37 | 530,439 | -0.05(-0.15%) |
Apr 18, 2018 | 33.47 | 33.47 | 33.41 | 33.42 | 447,884 | -0.04(-0.13%) |
Apr 17, 2018 | 33.45 | 33.52 | 33.45 | 33.46 | 898,387 | +0.01(+0.04%) |
Apr 16, 2018 | 33.42 | 33.46 | 33.37 | 33.45 | 686,352 | +0.06(+0.17%) |
Apr 13, 2018 | 33.37 | 33.42 | 33.37 | 33.39 | 677,764 | +0.02(+0.06%) |
Apr 12, 2018 | 33.27 | 33.38 | 33.25 | 33.37 | 1,529,892 | +0.12(+0.36%) |
Apr 11, 2018 | 33.27 | 33.31 | 33.25 | 33.25 | 420,374 | -0.02(-0.06%) |
Apr 10, 2018 | 33.19 | 33.30 | 33.14 | 33.27 | 1,445,246 | +0.16(+0.47%) |
Apr 09, 2018 | 33.23 | 33.23 | 33.10 | 33.11 | 1,527,456 | -0.01(-0.02%) |
Apr 06, 2018 | 33.17 | 33.20 | 33.09 | 33.12 | 1,388,965 | -0.08(-0.24%) |
Apr 05, 2018 | 33.12 | 33.22 | 33.11 | 33.20 | 580,753 | +0.07(+0.21%) |
Apr 04, 2018 | 32.97 | 33.14 | 32.97 | 33.13 | 317,482 | +0.06(+0.17%) |
Apr 03, 2018 | 33.04 | 33.07 | 33.00 | 33.07 | 460,706 | -0.01(-0.02%) |
Apr 02, 2018 | 33.14 | 33.14 | 33.01 | 33.08 | 389,665 | -0.05(-0.16%) |
Mar 29, 2018 | 33.13 | 33.13 | 33.13 | 0 | +0.09(+0.28%) | |
Mar 28, 2018 | 32.99 | 33.04 | 32.99 | 33.04 | 393,700 | +0.06(+0.17%) |
Mar 27, 2018 | 33.04 | 33.24 | 32.96 | 32.98 | 378,484 | -0.08(-0.26%) |
Mar 26, 2018 | 33.05 | 33.17 | 32.97 | 33.07 | 537,485 | +0.11(+0.34%) |
Mar 23, 2018 | 33.07 | 33.09 | 32.92 | 32.95 | 293,811 | -0.04(-0.11%) |
Mar 22, 2018 | 33.08 | 33.13 | 32.99 | 32.99 | 368,104 | -0.13(-0.39%) |
Mar 21, 2018 | 33.05 | 33.16 | 33.05 | 33.12 | 395,431 | +0.04(+0.11%) |
Mar 20, 2018 | 33.07 | 33.11 | 33.07 | 33.08 | 255,272 | -0.01(-0.02%) |
Mar 19, 2018 | 33.08 | 33.12 | 33.03 | 33.09 | 275,671 | -0.04(-0.13%) |
Mar 16, 2018 | 33.07 | 33.16 | 33.07 | 33.13 | 198,828 | +0.02(+0.06%) |
Mar 15, 2018 | 33.07 | 33.13 | 33.07 | 33.11 | 580,026 | +0.01(+0.04%) |
Mar 14, 2018 | 33.13 | 33.15 | 33.11 | 33.09 | 232,594 | -0.03(-0.09%) |
Mar 13, 2018 | 33.16 | 33.21 | 33.09 | 33.12 | 317,615 | -0.06(-0.17%) |
Mar 12, 2018 | 33.20 | 33.20 | 33.14 | 33.18 | 318,567 | -0.03(-0.09%) |
Mar 09, 2018 | 33.12 | 33.23 | 33.10 | 33.21 | 478,189 | +0.14(+0.43%) |
Mar 08, 2018 | 33.09 | 33.12 | 33.05 | 33.07 | 225,760 | -0.02(-0.06%) |
Mar 07, 2018 | 33.11 | 33.09 | 251,902 | +0.00(+0.00%) | ||
Mar 06, 2018 | 33.11 | 33.13 | 33.06 | 33.09 | 289,256 | +0.01(+0.02%) |
Mar 05, 2018 | 33.00 | 33.09 | 32.99 | 33.08 | 254,097 | +0.01(+0.04%) |
Mar 02, 2018 | 32.94 | 33.09 | 32.93 | 33.07 | 286,820 | +0.07(+0.21%) |