Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.03 | 33.06 | 33.00 | 33.06 | 773 | +0.35(+1.08%) |
May 29, 2018 | 32.71 | 32.71 | 32.71 | 146 | -0.29(-0.88%) | |
May 25, 2018 | 33.00 | 33.00 | 33.00 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 32.96 | 33.01 | 32.96 | 33.01 | 1,443 | +0.43(+1.31%) |
May 23, 2018 | 32.58 | 32.58 | 32.58 | 32.58 | 137 | -0.36(-1.10%) |
May 22, 2018 | 33.08 | 33.08 | 32.87 | 32.94 | 1,354 | +0.09(+0.27%) |
May 18, 2018 | 32.85 | 32.85 | 32.85 | 2 | -0.08(-0.24%) | |
May 17, 2018 | 32.92 | 32.93 | 32.92 | 32.93 | 392 | +0.26(+0.78%) |
May 16, 2018 | 32.67 | 32.67 | 32.67 | 32.67 | 550 | +0.20(+0.63%) |
May 15, 2018 | 32.47 | 32.47 | 32.47 | 32.47 | 1,955 | -0.17(-0.53%) |
May 14, 2018 | 32.64 | 32.64 | 32.64 | 32.64 | 1,302 | -0.07(-0.21%) |
May 11, 2018 | 32.68 | 32.71 | 32.64 | 32.71 | 1,013 | -0.00(-0.01%) |
May 10, 2018 | 32.77 | 32.77 | 32.72 | 32.72 | 613 | +0.21(+0.64%) |
May 09, 2018 | 32.51 | 32.51 | 32.51 | 32.51 | 240 | +0.17(+0.53%) |
May 08, 2018 | 32.33 | 32.33 | 32.33 | 32.33 | 118 | +0.34(+1.05%) |
May 04, 2018 | 32.00 | 32.00 | 32.00 | 54 | +0.26(+0.83%) | |
May 03, 2018 | 31.74 | 31.74 | 31.74 | 31.74 | 456 | -0.01(-0.05%) |
May 01, 2018 | 31.75 | 31.75 | 31.75 | 108 | -0.26(-0.80%) | |
Apr 27, 2018 | 32.01 | 32.01 | 32.01 | 167 | +0.34(+1.09%) | |
Apr 26, 2018 | 31.55 | 31.73 | 31.55 | 31.66 | 13,204 | +0.44(+1.42%) |
Apr 25, 2018 | 31.22 | 31.22 | 31.22 | 31.22 | 172 | -0.17(-0.54%) |
Apr 24, 2018 | 31.81 | 31.81 | 31.39 | 31.39 | 704 | -0.33(-1.04%) |
Apr 23, 2018 | 32.15 | 32.15 | 31.56 | 31.72 | 2,953 | -0.36(-1.13%) |
Apr 20, 2018 | 32.42 | 32.42 | 32.09 | 32.09 | 1,312 | -0.38(-1.16%) |
Apr 19, 2018 | 32.46 | 32.46 | 32.46 | 32.46 | 168 | -0.16(-0.50%) |
Apr 18, 2018 | 32.57 | 32.71 | 32.57 | 32.62 | 876 | +0.21(+0.64%) |
Apr 17, 2018 | 32.27 | 32.42 | 32.27 | 32.42 | 827 | +0.15(+0.48%) |
Apr 16, 2018 | 32.04 | 32.27 | 32.04 | 32.26 | 7,088 | +0.34(+1.08%) |
Apr 13, 2018 | 31.92 | 31.92 | 31.92 | 31.92 | 243 | -0.26(-0.79%) |
Apr 12, 2018 | 32.17 | 32.24 | 32.17 | 32.17 | 1,495 | -0.07(-0.21%) |
Apr 11, 2018 | 32.23 | 32.24 | 32.23 | 32.24 | 818 | -0.03(-0.08%) |
Apr 10, 2018 | 32.15 | 32.27 | 32.15 | 32.27 | 231 | +0.25(+0.78%) |
Apr 09, 2018 | 31.74 | 32.18 | 31.74 | 32.02 | 855 | +0.22(+0.68%) |
Apr 06, 2018 | 31.91 | 31.91 | 31.67 | 31.80 | 3,361 | -0.20(-0.61%) |
Apr 05, 2018 | 32.19 | 32.19 | 31.97 | 31.99 | 7,647 | +0.36(+1.15%) |
Apr 04, 2018 | 31.58 | 31.70 | 31.58 | 31.63 | 758 | +0.24(+0.77%) |
Apr 03, 2018 | 31.57 | 31.57 | 31.37 | 31.39 | 1,176 | +0.10(+0.31%) |
Apr 02, 2018 | 33.90 | 33.90 | 31.25 | 31.29 | 3,202 | -0.75(-2.34%) |
Mar 29, 2018 | 32.04 | 32.04 | 32.04 | 0 | +0.37(+1.18%) | |
Mar 28, 2018 | 31.85 | 31.85 | 31.54 | 31.67 | 12,876 | -0.91(-2.78%) |
Mar 27, 2018 | 32.57 | 32.57 | 32.57 | 32.57 | 255 | -0.02(-0.07%) |
Mar 23, 2018 | 32.60 | 32.60 | 32.60 | 246 | -0.55(-1.65%) | |
Mar 22, 2018 | 32.95 | 33.14 | 32.95 | 33.14 | 1,702 | -0.56(-1.67%) |
Mar 21, 2018 | 33.71 | 33.71 | 33.71 | 33.71 | 597 | -0.01(-0.02%) |
Mar 20, 2018 | 33.41 | 33.72 | 33.41 | 33.72 | 5,837 | +0.45(+1.35%) |
Mar 19, 2018 | 33.61 | 33.71 | 33.27 | 33.27 | 4,011 | -0.45(-1.33%) |
Mar 16, 2018 | 33.72 | 33.72 | 33.72 | 33.72 | 143 | +0.02(+0.05%) |
Mar 15, 2018 | 33.83 | 33.83 | 33.70 | 33.70 | 10,815 | -0.01(-0.04%) |
Mar 14, 2018 | 33.83 | 33.88 | 33.71 | 33.71 | 1,505 | +0.07(+0.20%) |
Mar 13, 2018 | 34.12 | 34.12 | 33.39 | 33.64 | 40,235 | -0.55(-1.62%) |
Mar 12, 2018 | 33.92 | 34.24 | 33.86 | 34.20 | 1,994 | +0.53(+1.59%) |
Mar 09, 2018 | 34.00 | 34.00 | 32.65 | 33.66 | 30,928 | +0.08(+0.24%) |
Mar 08, 2018 | 33.88 | 33.88 | 33.58 | 33.58 | 348 | +0.10(+0.30%) |
Mar 07, 2018 | 33.48 | 33.48 | 28,172 | +0.12(+0.35%) | ||
Mar 06, 2018 | 33.48 | 33.48 | 33.16 | 33.36 | 4,988 | +0.03(+0.08%) |
Mar 05, 2018 | 32.44 | 33.41 | 32.44 | 33.33 | 5,083 | +0.95(+2.94%) |
Mar 02, 2018 | 32.08 | 32.38 | 32.08 | 32.38 | 2,069 | -0.20(-0.62%) |