Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.40 | 32.40 | 32.14 | 32.16 | 15,119 | -0.28(-0.85%) |
May 30, 2018 | 32.21 | 32.47 | 32.21 | 32.44 | 10,033 | +0.38(+1.18%) |
May 29, 2018 | 32.23 | 32.26 | 31.88 | 32.06 | 54,825 | -0.32(-0.97%) |
May 25, 2018 | 32.37 | 32.37 | 32.37 | 0 | -0.07(-0.21%) | |
May 24, 2018 | 32.44 | 32.50 | 32.27 | 32.44 | 16,908 | +0.01(+0.04%) |
May 23, 2018 | 32.29 | 32.48 | 32.26 | 32.43 | 44,713 | -0.01(-0.04%) |
May 22, 2018 | 32.57 | 32.61 | 32.42 | 32.44 | 14,101 | -0.05(-0.15%) |
May 21, 2018 | 32.49 | 32.60 | 32.49 | 32.49 | 25,263 | +0.15(+0.47%) |
May 18, 2018 | 32.34 | 32.39 | 32.29 | 32.34 | 32,067 | -0.02(-0.06%) |
May 17, 2018 | 32.36 | 32.48 | 32.31 | 32.36 | 92,083 | +0.00(+0.01%) |
May 16, 2018 | 32.18 | 32.41 | 32.18 | 32.36 | 42,126 | +0.18(+0.57%) |
May 15, 2018 | 32.36 | 32.36 | 32.12 | 32.17 | 16,099 | -0.20(-0.62%) |
May 14, 2018 | 32.52 | 32.53 | 32.33 | 32.38 | 37,560 | +0.02(+0.07%) |
May 11, 2018 | 32.41 | 32.45 | 32.27 | 32.35 | 106,607 | +0.01(+0.04%) |
May 10, 2018 | 32.14 | 32.37 | 32.14 | 32.34 | 130,061 | +0.33(+1.04%) |
May 09, 2018 | 31.82 | 32.07 | 31.82 | 32.01 | 33,675 | +0.26(+0.82%) |
May 08, 2018 | 31.76 | 31.78 | 31.64 | 31.75 | 31,142 | -0.01(-0.03%) |
May 07, 2018 | 31.79 | 31.86 | 31.71 | 31.76 | 67,168 | +0.09(+0.29%) |
May 04, 2018 | 31.22 | 31.75 | 31.18 | 31.67 | 12,505 | +0.38(+1.23%) |
May 03, 2018 | 31.21 | 31.34 | 30.88 | 31.28 | 63,017 | -0.07(-0.23%) |
May 02, 2018 | 31.54 | 31.61 | 31.34 | 31.36 | 100,124 | -0.20(-0.64%) |
May 01, 2018 | 31.42 | 31.56 | 31.25 | 31.56 | 16,864 | +0.07(+0.23%) |
Apr 30, 2018 | 31.85 | 31.94 | 31.48 | 31.48 | 30,042 | -0.31(-0.98%) |
Apr 27, 2018 | 31.85 | 31.85 | 31.70 | 31.79 | 21,673 | +0.04(+0.11%) |
Apr 26, 2018 | 31.69 | 31.86 | 31.59 | 31.76 | 26,902 | +0.31(+0.99%) |
Apr 25, 2018 | 31.47 | 31.58 | 31.27 | 31.45 | 40,836 | +0.00(+0.00%) |
Apr 24, 2018 | 31.94 | 32.01 | 31.27 | 31.45 | 41,959 | -0.38(-1.20%) |
Apr 23, 2018 | 31.91 | 32.00 | 31.71 | 31.83 | 58,477 | +0.02(+0.06%) |
Apr 20, 2018 | 32.11 | 32.11 | 31.81 | 31.81 | 19,778 | -0.26(-0.80%) |
Apr 19, 2018 | 32.16 | 32.20 | 31.97 | 32.07 | 16,349 | -0.24(-0.75%) |
Apr 18, 2018 | 32.26 | 32.38 | 32.26 | 32.31 | 18,747 | +0.09(+0.29%) |
Apr 17, 2018 | 32.16 | 32.28 | 32.13 | 32.22 | 20,155 | +0.30(+0.93%) |
Apr 16, 2018 | 31.62 | 32.00 | 31.62 | 31.92 | 28,350 | +0.30(+0.95%) |
Apr 13, 2018 | 31.83 | 31.86 | 31.52 | 31.62 | 22,440 | -0.09(-0.28%) |
Apr 12, 2018 | 31.66 | 31.82 | 31.63 | 31.71 | 36,592 | +0.24(+0.75%) |
Apr 11, 2018 | 31.44 | 31.66 | 31.44 | 31.47 | 22,890 | -0.18(-0.58%) |
Apr 10, 2018 | 31.46 | 31.72 | 31.45 | 31.66 | 29,454 | +0.50(+1.61%) |
Apr 09, 2018 | 31.17 | 31.61 | 31.15 | 31.15 | 17,317 | +0.04(+0.12%) |
Apr 06, 2018 | 31.57 | 31.64 | 30.84 | 31.12 | 86,195 | -0.67(-2.12%) |
Apr 05, 2018 | 31.69 | 31.85 | 31.63 | 31.79 | 26,978 | +0.27(+0.86%) |
Apr 04, 2018 | 30.67 | 31.58 | 30.67 | 31.52 | 23,548 | +0.39(+1.26%) |
Apr 03, 2018 | 30.90 | 31.24 | 30.79 | 31.13 | 60,841 | +0.33(+1.07%) |
Apr 02, 2018 | 31.46 | 31.46 | 30.52 | 30.80 | 38,151 | -0.73(-2.32%) |
Mar 29, 2018 | 31.53 | 31.53 | 31.53 | 0 | +0.45(+1.44%) | |
Mar 28, 2018 | 31.25 | 31.29 | 31.04 | 31.08 | 23,402 | -0.07(-0.24%) |
Mar 27, 2018 | 31.82 | 31.82 | 31.12 | 31.16 | 27,010 | -0.52(-1.64%) |
Mar 26, 2018 | 31.38 | 31.67 | 31.03 | 31.67 | 28,753 | +0.78(+2.54%) |
Mar 23, 2018 | 31.48 | 31.53 | 30.86 | 30.89 | 40,740 | -0.61(-1.94%) |
Mar 22, 2018 | 32.02 | 32.11 | 31.50 | 31.50 | 53,484 | -0.79(-2.46%) |
Mar 21, 2018 | 32.43 | 32.52 | 32.30 | 32.30 | 28,927 | -0.03(-0.08%) |
Mar 20, 2018 | 32.40 | 32.40 | 32.26 | 32.32 | 12,561 | +0.11(+0.34%) |
Mar 19, 2018 | 32.49 | 32.51 | 32.06 | 32.21 | 21,048 | -0.50(-1.52%) |
Mar 16, 2018 | 32.64 | 32.72 | 32.64 | 32.71 | 9,121 | +0.13(+0.39%) |
Mar 15, 2018 | 32.68 | 32.71 | 32.53 | 32.58 | 11,610 | +0.04(+0.11%) |
Mar 14, 2018 | 32.85 | 32.85 | 32.55 | 32.55 | 20,034 | -0.26(-0.80%) |
Mar 13, 2018 | 33.18 | 33.18 | 32.75 | 32.81 | 15,208 | -0.19(-0.58%) |
Mar 12, 2018 | 33.14 | 33.14 | 32.92 | 33.00 | 22,972 | +0.05(+0.17%) |
Mar 09, 2018 | 32.58 | 32.95 | 32.58 | 32.94 | 26,111 | +0.57(+1.75%) |
Mar 08, 2018 | 32.37 | 32.47 | 32.28 | 32.38 | 22,613 | +0.05(+0.14%) |
Mar 07, 2018 | 32.08 | 32.33 | 22,062 | +0.00(+0.00%) | ||
Mar 06, 2018 | 32.27 | 32.37 | 32.17 | 32.33 | 30,708 | +0.08(+0.25%) |
Mar 05, 2018 | 31.69 | 32.30 | 31.69 | 32.25 | 23,837 | +0.36(+1.14%) |
Mar 02, 2018 | 31.55 | 31.90 | 31.36 | 31.88 | 37,496 | +0.18(+0.58%) |