Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.79 | 32.86 | 32.71 | 32.74 | 3,301 | -0.16(-0.50%) |
May 30, 2018 | 32.66 | 32.95 | 32.66 | 32.91 | 2,601 | +0.25(+0.75%) |
May 29, 2018 | 32.76 | 32.92 | 32.51 | 32.66 | 7,944 | -0.50(-1.51%) |
May 25, 2018 | 33.16 | 33.16 | 33.16 | 0 | -0.05(-0.14%) | |
May 24, 2018 | 33.10 | 33.36 | 33.00 | 33.20 | 14,739 | -0.12(-0.38%) |
May 23, 2018 | 33.14 | 33.43 | 33.14 | 33.33 | 5,892 | -0.15(-0.44%) |
May 22, 2018 | 33.66 | 33.67 | 33.44 | 33.48 | 14,744 | +0.07(+0.20%) |
May 21, 2018 | 33.46 | 33.48 | 33.28 | 33.41 | 8,499 | +0.26(+0.78%) |
May 18, 2018 | 33.07 | 33.24 | 33.07 | 33.15 | 4,275 | -0.09(-0.27%) |
May 17, 2018 | 33.47 | 33.47 | 33.24 | 33.24 | 2,304 | -0.45(-1.34%) |
May 16, 2018 | 33.44 | 33.87 | 33.44 | 33.69 | 5,417 | +0.42(+1.26%) |
May 15, 2018 | 33.48 | 33.48 | 33.27 | 33.27 | 3,489 | -0.68(-2.00%) |
May 14, 2018 | 34.10 | 34.15 | 33.95 | 33.95 | 1,139 | -0.00(-0.00%) |
May 11, 2018 | 34.04 | 34.09 | 33.87 | 33.95 | 2,920 | +0.12(+0.34%) |
May 10, 2018 | 33.70 | 33.98 | 33.70 | 33.83 | 3,796 | +0.54(+1.64%) |
May 09, 2018 | 33.39 | 33.39 | 33.16 | 33.29 | 61,513 | -0.05(-0.15%) |
May 08, 2018 | 33.10 | 33.34 | 33.07 | 33.34 | 7,425 | +0.13(+0.39%) |
May 07, 2018 | 33.27 | 33.38 | 33.15 | 33.21 | 6,260 | -0.40(-1.19%) |
May 04, 2018 | 33.18 | 33.68 | 33.18 | 33.61 | 3,799 | +0.28(+0.84%) |
May 03, 2018 | 33.25 | 33.40 | 32.95 | 33.33 | 2,666 | -0.26(-0.77%) |
May 02, 2018 | 33.82 | 33.82 | 33.58 | 33.59 | 3,266 | -0.07(-0.21%) |
May 01, 2018 | 33.60 | 33.66 | 33.24 | 33.66 | 10,131 | -0.22(-0.65%) |
Apr 30, 2018 | 34.13 | 34.13 | 33.83 | 33.88 | 7,412 | -0.13(-0.38%) |
Apr 27, 2018 | 34.01 | 34.01 | 34.01 | 34.01 | 679 | +0.30(+0.89%) |
Apr 26, 2018 | 33.70 | 33.72 | 33.70 | 33.71 | 1,209 | +0.20(+0.60%) |
Apr 25, 2018 | 33.50 | 33.51 | 33.37 | 33.51 | 2,032 | -0.16(-0.48%) |
Apr 24, 2018 | 33.57 | 33.67 | 33.57 | 33.67 | 1,763 | -0.13(-0.38%) |
Apr 23, 2018 | 33.95 | 33.95 | 33.70 | 33.80 | 2,138 | -0.19(-0.56%) |
Apr 20, 2018 | 34.10 | 34.10 | 33.93 | 33.99 | 19,490 | -0.44(-1.28%) |
Apr 19, 2018 | 34.43 | 34.45 | 34.30 | 34.43 | 3,817 | -0.08(-0.23%) |
Apr 18, 2018 | 34.37 | 34.52 | 34.28 | 34.51 | 4,802 | +0.27(+0.79%) |
Apr 17, 2018 | 34.11 | 34.24 | 34.06 | 34.24 | 3,160 | -0.00(-0.01%) |
Apr 16, 2018 | 34.09 | 34.30 | 34.09 | 34.24 | 47,562 | +0.08(+0.24%) |
Apr 13, 2018 | 34.21 | 34.28 | 34.16 | 34.16 | 3,692 | -0.35(-1.01%) |
Apr 12, 2018 | 34.45 | 34.51 | 34.42 | 34.51 | 4,444 | +0.02(+0.06%) |
Apr 11, 2018 | 34.46 | 34.49 | 34.34 | 34.49 | 1,708 | +0.06(+0.17%) |
Apr 10, 2018 | 34.26 | 34.43 | 34.26 | 34.43 | 1,536 | +0.50(+1.47%) |
Apr 09, 2018 | 33.84 | 34.10 | 33.84 | 33.93 | 2,176 | +0.12(+0.34%) |
Apr 06, 2018 | 34.33 | 34.33 | 33.81 | 33.81 | 2,686 | -0.86(-2.47%) |
Apr 05, 2018 | 34.63 | 34.68 | 34.50 | 34.67 | 1,959 | +0.17(+0.50%) |
Apr 04, 2018 | 33.80 | 34.55 | 33.80 | 34.50 | 4,203 | -0.09(-0.26%) |
Apr 03, 2018 | 34.53 | 34.61 | 34.30 | 34.59 | 7,079 | +0.76(+2.23%) |
Apr 02, 2018 | 34.54 | 34.54 | 33.83 | 33.83 | 4,939 | -0.80(-2.30%) |
Mar 29, 2018 | 34.63 | 34.63 | 34.63 | 0 | +0.41(+1.19%) | |
Mar 28, 2018 | 34.15 | 34.33 | 33.98 | 34.22 | 4,230 | +0.03(+0.09%) |
Mar 27, 2018 | 34.74 | 34.80 | 34.19 | 34.19 | 7,216 | -0.38(-1.10%) |
Mar 26, 2018 | 34.57 | 34.57 | 34.57 | 34.57 | 2,147 | +0.64(+1.89%) |
Mar 23, 2018 | 34.39 | 34.39 | 33.93 | 33.93 | 7,467 | -0.56(-1.62%) |
Mar 22, 2018 | 34.70 | 34.70 | 34.46 | 34.49 | 2,636 | -0.72(-2.04%) |
Mar 21, 2018 | 34.86 | 35.24 | 34.86 | 35.21 | 3,165 | +0.37(+1.06%) |
Mar 20, 2018 | 34.84 | 34.89 | 34.74 | 34.84 | 2,674 | +0.19(+0.55%) |
Mar 19, 2018 | 34.76 | 34.80 | 34.52 | 34.65 | 9,616 | -0.35(-1.00%) |
Mar 16, 2018 | 34.79 | 35.00 | 34.79 | 35.00 | 1,998 | +0.09(+0.27%) |
Mar 15, 2018 | 35.03 | 35.04 | 34.91 | 34.91 | 1,728 | -0.23(-0.64%) |
Mar 14, 2018 | 35.15 | 35.26 | 34.92 | 35.13 | 5,676 | +0.10(+0.29%) |
Mar 13, 2018 | 35.37 | 35.37 | 35.03 | 35.03 | 4,267 | -0.33(-0.93%) |
Mar 12, 2018 | 35.29 | 35.38 | 35.22 | 35.36 | 5,110 | +0.08(+0.23%) |
Mar 09, 2018 | 34.85 | 35.28 | 34.85 | 35.28 | 971 | +0.69(+1.99%) |
Mar 08, 2018 | 34.67 | 34.71 | 34.59 | 34.59 | 7,574 | -0.18(-0.51%) |
Mar 07, 2018 | 34.77 | 34.54 | 34.77 | 4,356 | -0.06(-0.17%) | |
Mar 06, 2018 | 35.01 | 35.01 | 34.80 | 34.83 | 2,720 | +0.17(+0.49%) |
Mar 05, 2018 | 34.28 | 34.72 | 33.95 | 34.66 | 7,104 | +0.14(+0.41%) |
Mar 02, 2018 | 34.14 | 34.52 | 34.05 | 34.52 | 1,296 | +0.06(+0.18%) |