Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.17 | 34.28 | 34.12 | 34.25 | 2,953 | +0.64(+1.91%) |
May 30, 2018 | 33.61 | 33.61 | 33.61 | 33.61 | 0 | +0.00(+0.00%) |
May 29, 2018 | 33.92 | 33.92 | 33.61 | 33.61 | 460 | -1.31(-3.76%) |
May 25, 2018 | 34.92 | 34.92 | 34.92 | 0 | -0.31(-0.88%) | |
May 24, 2018 | 35.23 | 35.23 | 35.23 | 35.23 | 64 | +0.09(+0.26%) |
May 23, 2018 | 35.07 | 35.14 | 35.07 | 35.14 | 400 | +0.23(+0.67%) |
May 22, 2018 | 34.91 | 34.91 | 34.91 | 34.91 | 0 | +0.00(+0.00%) |
May 21, 2018 | 34.91 | 34.91 | 34.91 | 34.91 | 50 | +0.00(+0.00%) |
May 18, 2018 | 35.04 | 35.05 | 34.91 | 34.91 | 415 | -0.20(-0.56%) |
May 17, 2018 | 35.09 | 35.10 | 35.08 | 35.10 | 3,017 | +0.08(+0.23%) |
May 16, 2018 | 35.02 | 35.02 | 35.02 | 35.02 | 2 | +0.00(+0.00%) |
May 15, 2018 | 35.02 | 35.02 | 35.02 | 35.02 | 52 | +0.00(+0.00%) |
May 14, 2018 | 35.02 | 35.02 | 35.02 | 35.02 | 2,398 | -0.02(-0.06%) |
May 11, 2018 | 35.15 | 35.15 | 35.04 | 35.04 | 1,641 | -0.00(-0.00%) |
May 10, 2018 | 35.04 | 35.04 | 35.04 | 35.04 | 237 | +0.17(+0.49%) |
May 09, 2018 | 34.42 | 34.87 | 34.42 | 34.87 | 570 | +0.45(+1.31%) |
May 08, 2018 | 34.42 | 34.42 | 34.42 | 34.42 | 110 | +0.11(+0.32%) |
May 07, 2018 | 34.09 | 34.36 | 34.09 | 34.31 | 1,328 | +0.57(+1.70%) |
May 04, 2018 | 33.74 | 33.74 | 33.74 | 33.74 | 0 | +0.00(+0.00%) |
May 03, 2018 | 33.46 | 33.74 | 33.34 | 33.74 | 1,999 | -0.35(-1.03%) |
May 02, 2018 | 34.09 | 34.09 | 34.09 | 34.09 | 26 | -0.43(-1.25%) |
May 01, 2018 | 34.51 | 34.52 | 34.31 | 34.52 | 753 | -0.31(-0.89%) |
Apr 30, 2018 | 34.98 | 34.98 | 34.83 | 34.83 | 618 | -0.13(-0.37%) |
Apr 27, 2018 | 34.80 | 34.96 | 34.80 | 34.96 | 876 | -0.01(-0.02%) |
Apr 26, 2018 | 34.77 | 35.01 | 34.62 | 34.97 | 2,446 | +0.23(+0.65%) |
Apr 25, 2018 | 34.74 | 34.74 | 34.74 | 34.74 | 120 | +0.01(+0.03%) |
Apr 24, 2018 | 35.10 | 35.32 | 34.73 | 34.73 | 9,498 | -0.29(-0.83%) |
Apr 23, 2018 | 35.02 | 35.02 | 35.02 | 35.02 | 200 | +0.05(+0.14%) |
Apr 20, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 139 | +0.03(+0.09%) |
Apr 19, 2018 | 34.94 | 34.94 | 34.94 | 34.94 | 150 | +0.45(+1.30%) |
Apr 18, 2018 | 34.75 | 34.75 | 34.45 | 34.49 | 1,270 | -0.30(-0.85%) |
Apr 17, 2018 | 34.79 | 34.79 | 34.79 | 34.79 | 0 | +0.00(+0.00%) |
Apr 16, 2018 | 34.57 | 34.84 | 34.57 | 34.79 | 2,680 | +0.32(+0.92%) |
Apr 13, 2018 | 34.47 | 34.47 | 34.47 | 34.47 | 160 | -0.55(-1.57%) |
Apr 12, 2018 | 34.87 | 35.02 | 34.86 | 35.02 | 1,330 | +0.49(+1.42%) |
Apr 11, 2018 | 34.46 | 34.60 | 34.44 | 34.53 | 3,276 | -0.37(-1.05%) |
Apr 10, 2018 | 34.73 | 34.90 | 34.73 | 34.90 | 550 | +0.06(+0.16%) |
Apr 09, 2018 | 34.47 | 34.84 | 34.47 | 34.84 | 2,357 | +0.69(+2.03%) |
Apr 06, 2018 | 34.31 | 34.31 | 34.15 | 34.15 | 1,128 | -1.00(-2.86%) |
Apr 05, 2018 | 35.15 | 35.15 | 35.15 | 35.15 | 251 | +0.32(+0.91%) |
Apr 04, 2018 | 34.26 | 34.83 | 34.25 | 34.83 | 11,116 | +0.59(+1.72%) |
Apr 03, 2018 | 34.39 | 34.39 | 34.24 | 34.24 | 272 | +0.24(+0.71%) |
Apr 02, 2018 | 34.64 | 34.64 | 34.00 | 34.00 | 1,032 | -0.89(-2.55%) |
Mar 29, 2018 | 34.89 | 34.89 | 34.89 | 0 | +0.32(+0.93%) | |
Mar 28, 2018 | 34.36 | 34.57 | 34.36 | 34.57 | 402 | -0.54(-1.54%) |
Mar 27, 2018 | 35.03 | 35.11 | 35.03 | 35.11 | 571 | +0.05(+0.14%) |
Mar 26, 2018 | 34.72 | 35.06 | 34.57 | 35.06 | 1,246 | +0.39(+1.12%) |
Mar 23, 2018 | 34.64 | 34.95 | 34.64 | 34.67 | 2,436 | -0.78(-2.21%) |
Mar 22, 2018 | 35.45 | 35.45 | 35.45 | 35.45 | 449 | -1.11(-3.03%) |
Mar 21, 2018 | 36.30 | 36.72 | 36.30 | 36.56 | 4,061 | +0.32(+0.87%) |
Mar 20, 2018 | 36.30 | 36.30 | 36.21 | 36.24 | 592 | -0.03(-0.07%) |
Mar 19, 2018 | 36.40 | 36.42 | 36.04 | 36.27 | 3,650 | -0.15(-0.41%) |
Mar 16, 2018 | 36.52 | 36.52 | 36.42 | 36.42 | 225 | +0.26(+0.71%) |
Mar 15, 2018 | 36.33 | 36.33 | 36.16 | 36.16 | 327 | -0.32(-0.88%) |
Mar 14, 2018 | 36.48 | 36.48 | 36.48 | 36.48 | 548 | -0.19(-0.52%) |
Mar 13, 2018 | 36.89 | 36.90 | 36.67 | 36.67 | 2,008 | -0.30(-0.81%) |
Mar 12, 2018 | 37.22 | 37.22 | 36.96 | 36.97 | 6,666 | +0.05(+0.15%) |
Mar 09, 2018 | 36.82 | 37.03 | 36.36 | 36.91 | 3,409 | +0.77(+2.14%) |
Mar 08, 2018 | 35.97 | 36.26 | 35.97 | 36.14 | 4,384 | +0.21(+0.58%) |
Mar 07, 2018 | 35.85 | 35.93 | 3,121 | -0.18(-0.50%) | ||
Mar 06, 2018 | 36.00 | 36.12 | 36.00 | 36.11 | 802 | +0.38(+1.06%) |
Mar 05, 2018 | 35.35 | 35.74 | 35.35 | 35.73 | 660 | +0.38(+1.07%) |
Mar 02, 2018 | 34.73 | 35.36 | 34.66 | 35.35 | 2,666 | -0.52(-1.44%) |