Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.74 | 33.74 | 33.59 | 33.60 | 2,675 | +0.05(+0.14%) |
May 30, 2018 | 33.37 | 33.55 | 33.37 | 33.55 | 4,567 | +0.43(+1.28%) |
May 29, 2018 | 33.35 | 33.39 | 33.07 | 33.12 | 3,441 | -0.67(-1.97%) |
May 25, 2018 | 33.79 | 33.79 | 33.79 | 0 | -0.23(-0.68%) | |
May 24, 2018 | 34.06 | 34.09 | 34.02 | 34.02 | 705 | +0.10(+0.30%) |
May 23, 2018 | 33.97 | 34.00 | 33.78 | 33.92 | 2,455 | -0.66(-1.91%) |
May 22, 2018 | 34.66 | 34.66 | 34.56 | 34.58 | 1,457 | +0.28(+0.80%) |
May 21, 2018 | 34.36 | 34.36 | 34.30 | 34.30 | 1,889 | +0.27(+0.80%) |
May 18, 2018 | 33.89 | 34.04 | 33.89 | 34.03 | 1,055 | -0.10(-0.28%) |
May 17, 2018 | 34.04 | 34.13 | 33.97 | 34.13 | 13,970 | +0.53(+1.59%) |
May 16, 2018 | 33.52 | 33.66 | 33.52 | 33.59 | 3,418 | +0.11(+0.32%) |
May 15, 2018 | 33.48 | 33.59 | 33.46 | 33.48 | 2,150 | -0.28(-0.83%) |
May 14, 2018 | 33.77 | 33.83 | 33.72 | 33.76 | 4,952 | -0.01(-0.04%) |
May 11, 2018 | 33.84 | 33.85 | 33.72 | 33.78 | 3,402 | +0.14(+0.42%) |
May 10, 2018 | 33.59 | 33.64 | 33.53 | 33.64 | 109,909 | +0.13(+0.38%) |
May 09, 2018 | 33.38 | 33.53 | 33.38 | 33.51 | 1,498 | +0.41(+1.24%) |
May 08, 2018 | 32.80 | 33.10 | 32.80 | 33.10 | 3,203 | +0.18(+0.54%) |
May 07, 2018 | 33.03 | 33.09 | 32.92 | 32.92 | 22,086 | +0.05(+0.15%) |
May 04, 2018 | 32.82 | 32.87 | 32.80 | 32.87 | 3,549 | +0.06(+0.17%) |
May 03, 2018 | 32.85 | 32.85 | 32.82 | 32.82 | 999 | -0.02(-0.05%) |
May 02, 2018 | 33.06 | 33.09 | 32.83 | 32.83 | 4,681 | -0.02(-0.05%) |
May 01, 2018 | 32.93 | 32.93 | 32.85 | 32.85 | 553 | -0.13(-0.39%) |
Apr 30, 2018 | 33.03 | 33.03 | 32.98 | 32.98 | 411 | -0.03(-0.10%) |
Apr 27, 2018 | 32.95 | 33.01 | 32.95 | 33.01 | 852 | -0.06(-0.19%) |
Apr 26, 2018 | 33.07 | 33.07 | 33.00 | 33.07 | 1,301 | +0.31(+0.96%) |
Apr 25, 2018 | 32.70 | 32.76 | 32.69 | 32.76 | 1,183 | -0.31(-0.92%) |
Apr 24, 2018 | 33.12 | 33.12 | 33.03 | 33.07 | 2,639 | -0.08(-0.25%) |
Apr 23, 2018 | 33.11 | 33.15 | 33.11 | 33.15 | 1,121 | -0.05(-0.16%) |
Apr 20, 2018 | 33.20 | 33.20 | 33.20 | 33.20 | 213 | -0.14(-0.41%) |
Apr 19, 2018 | 33.52 | 33.56 | 33.34 | 33.34 | 4,269 | +0.06(+0.19%) |
Apr 18, 2018 | 33.27 | 33.27 | 33.27 | 33.27 | 373 | +0.08(+0.24%) |
Apr 17, 2018 | 33.15 | 33.19 | 33.15 | 33.19 | 1,993 | +0.22(+0.68%) |
Apr 16, 2018 | 33.02 | 33.02 | 32.95 | 32.97 | 1,098 | +0.05(+0.14%) |
Apr 13, 2018 | 33.02 | 33.04 | 32.93 | 32.93 | 1,173 | +0.06(+0.18%) |
Apr 12, 2018 | 32.82 | 32.87 | 32.81 | 32.87 | 2,257 | +0.15(+0.47%) |
Apr 11, 2018 | 32.58 | 32.73 | 32.58 | 32.71 | 10,070 | +0.06(+0.17%) |
Apr 10, 2018 | 32.50 | 32.66 | 32.50 | 32.66 | 10,238 | +0.61(+1.90%) |
Apr 09, 2018 | 32.06 | 32.25 | 32.01 | 32.05 | 1,097 | -0.06(-0.20%) |
Apr 06, 2018 | 32.20 | 32.29 | 32.11 | 32.11 | 4,127 | +0.01(+0.02%) |
Apr 05, 2018 | 32.05 | 32.15 | 32.05 | 32.10 | 2,157 | +0.32(+1.01%) |
Apr 04, 2018 | 31.39 | 31.78 | 31.39 | 31.78 | 5,383 | +0.10(+0.32%) |
Apr 03, 2018 | 31.69 | 31.72 | 31.68 | 31.68 | 2,024 | +0.20(+0.64%) |
Apr 02, 2018 | 31.87 | 31.88 | 31.47 | 31.48 | 6,209 | -0.34(-1.06%) |
Mar 29, 2018 | 31.81 | 31.81 | 31.81 | 0 | +0.07(+0.23%) | |
Mar 28, 2018 | 31.77 | 31.84 | 31.64 | 31.74 | 3,800 | -0.07(-0.23%) |
Mar 27, 2018 | 32.03 | 32.03 | 31.77 | 31.81 | 8,305 | -0.24(-0.76%) |
Mar 26, 2018 | 31.99 | 32.06 | 31.95 | 32.06 | 2,846 | +0.27(+0.86%) |
Mar 23, 2018 | 31.83 | 31.83 | 31.78 | 31.78 | 697 | -0.02(-0.07%) |
Mar 22, 2018 | 32.01 | 32.01 | 31.74 | 31.81 | 2,282 | -0.44(-1.37%) |
Mar 20, 2018 | 32.25 | 32.25 | 32.25 | 131 | -0.04(-0.13%) | |
Mar 19, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 185 | +0.07(+0.22%) |
Mar 16, 2018 | 32.29 | 32.33 | 32.22 | 32.22 | 893 | -0.22(-0.68%) |
Mar 15, 2018 | 32.58 | 32.58 | 32.44 | 32.44 | 798 | +0.07(+0.21%) |
Mar 14, 2018 | 32.60 | 32.60 | 32.37 | 32.37 | 976 | -0.04(-0.13%) |
Mar 13, 2018 | 32.56 | 32.56 | 32.41 | 32.41 | 586 | -0.06(-0.20%) |
Mar 12, 2018 | 32.53 | 32.53 | 32.46 | 32.48 | 2,120 | +0.07(+0.22%) |
Mar 09, 2018 | 32.29 | 32.45 | 32.29 | 32.41 | 3,864 | +0.36(+1.14%) |
Mar 08, 2018 | 32.17 | 32.17 | 32.04 | 32.04 | 665 | -0.05(-0.15%) |
Mar 07, 2018 | 31.99 | 32.09 | 31.99 | 32.09 | 6,024 | +0.13(+0.40%) |
Mar 06, 2018 | 32.09 | 32.09 | 31.91 | 31.96 | 6,010 | +0.19(+0.60%) |
Mar 05, 2018 | 31.50 | 31.79 | 31.50 | 31.77 | 3,068 | +0.35(+1.11%) |
Mar 02, 2018 | 31.36 | 31.45 | 31.34 | 31.42 | 3,762 | -0.02(-0.05%) |