Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.05 | 33.18 | 32.88 | 33.08 | 501,582 | -0.16(-0.48%) |
May 30, 2018 | 32.91 | 33.29 | 32.91 | 33.24 | 596,970 | +0.66(+2.03%) |
May 29, 2018 | 32.76 | 32.88 | 32.45 | 32.58 | 706,720 | -0.78(-2.34%) |
May 25, 2018 | 33.36 | 33.36 | 33.36 | 0 | -0.36(-1.05%) | |
May 24, 2018 | 33.78 | 33.79 | 33.56 | 33.72 | 820,646 | -0.11(-0.34%) |
May 23, 2018 | 33.79 | 33.84 | 33.65 | 33.83 | 484,680 | -0.25(-0.73%) |
May 22, 2018 | 34.24 | 34.24 | 34.05 | 34.08 | 698,857 | -0.05(-0.15%) |
May 21, 2018 | 34.06 | 34.15 | 34.05 | 34.13 | 245,114 | +0.26(+0.77%) |
May 18, 2018 | 33.88 | 33.93 | 33.84 | 33.87 | 337,265 | -0.17(-0.50%) |
May 17, 2018 | 33.98 | 34.11 | 33.97 | 34.04 | 523,773 | +0.08(+0.24%) |
May 16, 2018 | 33.86 | 33.99 | 33.83 | 33.96 | 311,033 | -0.04(-0.12%) |
May 15, 2018 | 33.93 | 34.09 | 33.84 | 34.00 | 387,977 | -0.22(-0.64%) |
May 14, 2018 | 34.28 | 34.37 | 34.22 | 34.22 | 352,053 | -0.01(-0.01%) |
May 11, 2018 | 34.26 | 34.26 | 34.15 | 34.23 | 469,885 | +0.04(+0.10%) |
May 10, 2018 | 34.05 | 34.19 | 33.98 | 34.19 | 394,795 | +0.15(+0.44%) |
May 09, 2018 | 33.92 | 34.10 | 33.89 | 34.04 | 1,581,928 | +0.12(+0.34%) |
May 08, 2018 | 33.83 | 33.92 | 33.73 | 33.92 | 758,281 | -0.12(-0.34%) |
May 07, 2018 | 33.97 | 34.13 | 33.97 | 34.04 | 424,115 | +0.00(+0.00%) |
May 04, 2018 | 33.70 | 34.08 | 33.70 | 34.04 | 305,484 | +0.01(+0.03%) |
May 03, 2018 | 33.95 | 34.09 | 33.72 | 34.03 | 295,216 | +0.12(+0.35%) |
May 02, 2018 | 34.04 | 34.18 | 33.87 | 33.91 | 483,251 | -0.09(-0.26%) |
May 01, 2018 | 33.99 | 34.02 | 33.77 | 34.00 | 1,248,522 | -0.01(-0.03%) |
Apr 30, 2018 | 34.15 | 34.19 | 34.00 | 34.01 | 365,374 | -0.22(-0.64%) |
Apr 27, 2018 | 34.06 | 34.26 | 34.04 | 34.23 | 301,662 | +0.16(+0.47%) |
Apr 26, 2018 | 34.07 | 34.11 | 33.94 | 34.07 | 397,528 | +0.15(+0.44%) |
Apr 25, 2018 | 33.87 | 33.96 | 33.75 | 33.92 | 410,628 | -0.04(-0.12%) |
Apr 24, 2018 | 34.15 | 34.17 | 33.86 | 33.96 | 633,253 | -0.06(-0.18%) |
Apr 23, 2018 | 34.03 | 34.11 | 33.95 | 34.02 | 2,050,527 | +0.08(+0.24%) |
Apr 20, 2018 | 33.96 | 34.05 | 33.91 | 33.94 | 303,547 | -0.19(-0.56%) |
Apr 19, 2018 | 34.24 | 34.32 | 34.06 | 34.13 | 336,008 | -0.13(-0.38%) |
Apr 18, 2018 | 34.18 | 34.30 | 34.18 | 34.26 | 413,774 | +0.14(+0.41%) |
Apr 17, 2018 | 33.96 | 34.16 | 33.96 | 34.12 | 549,907 | +0.18(+0.53%) |
Apr 16, 2018 | 33.93 | 33.99 | 33.86 | 33.94 | 799,620 | +0.09(+0.28%) |
Apr 13, 2018 | 33.92 | 33.98 | 33.76 | 33.84 | 457,197 | +0.00(+0.01%) |
Apr 12, 2018 | 33.74 | 33.89 | 33.74 | 33.84 | 486,103 | +0.14(+0.42%) |
Apr 11, 2018 | 33.79 | 33.88 | 33.68 | 33.70 | 513,863 | -0.07(-0.22%) |
Apr 10, 2018 | 33.65 | 33.83 | 33.60 | 33.77 | 1,035,488 | +0.41(+1.21%) |
Apr 09, 2018 | 33.40 | 33.60 | 33.35 | 33.37 | 669,541 | +0.28(+0.85%) |
Apr 06, 2018 | 33.22 | 33.40 | 33.01 | 33.09 | 533,234 | -0.10(-0.30%) |
Apr 05, 2018 | 33.05 | 33.25 | 33.03 | 33.19 | 666,753 | +0.09(+0.27%) |
Apr 04, 2018 | 32.58 | 33.10 | 32.58 | 33.10 | 950,558 | +0.22(+0.67%) |
Apr 03, 2018 | 32.75 | 32.92 | 32.67 | 32.88 | 1,057,517 | +0.32(+0.98%) |
Apr 02, 2018 | 32.86 | 33.10 | 32.39 | 32.56 | 1,556,623 | -0.45(-1.36%) |
Mar 29, 2018 | 33.01 | 33.01 | 33.01 | 0 | +0.14(+0.44%) | |
Mar 28, 2018 | 32.89 | 33.14 | 32.78 | 32.87 | 811,988 | +0.23(+0.69%) |
Mar 27, 2018 | 33.05 | 33.09 | 32.53 | 32.64 | 676,729 | -0.42(-1.27%) |
Mar 26, 2018 | 32.96 | 33.06 | 32.64 | 33.06 | 603,838 | +0.66(+2.04%) |
Mar 23, 2018 | 32.74 | 32.87 | 32.40 | 32.40 | 961,741 | -0.17(-0.52%) |
Mar 22, 2018 | 32.79 | 32.91 | 32.56 | 32.57 | 838,564 | -0.97(-2.89%) |
Mar 21, 2018 | 33.45 | 33.63 | 33.37 | 33.54 | 1,022,150 | +0.14(+0.42%) |
Mar 20, 2018 | 33.44 | 33.44 | 33.33 | 33.40 | 441,852 | -0.11(-0.33%) |
Mar 19, 2018 | 33.54 | 33.59 | 33.34 | 33.51 | 524,053 | -0.06(-0.18%) |
Mar 16, 2018 | 33.43 | 33.68 | 33.43 | 33.57 | 480,713 | +0.00(+0.00%) |
Mar 15, 2018 | 33.64 | 33.72 | 33.50 | 33.57 | 469,899 | -0.10(-0.30%) |
Mar 14, 2018 | 33.84 | 33.93 | 33.61 | 33.67 | 391,577 | +0.05(+0.15%) |
Mar 13, 2018 | 33.94 | 34.02 | 33.59 | 33.62 | 526,487 | -0.20(-0.59%) |
Mar 12, 2018 | 33.84 | 33.88 | 33.78 | 33.82 | 452,120 | +0.01(+0.03%) |
Mar 09, 2018 | 33.73 | 33.81 | 33.62 | 33.81 | 644,812 | +0.19(+0.57%) |
Mar 08, 2018 | 33.73 | 33.73 | 33.49 | 33.62 | 629,924 | +0.02(+0.06%) |
Mar 07, 2018 | 33.64 | 33.35 | 33.60 | 549,346 | +0.05(+0.15%) | |
Mar 06, 2018 | 33.54 | 33.67 | 33.45 | 33.55 | 360,011 | +0.18(+0.54%) |
Mar 05, 2018 | 32.96 | 33.41 | 32.96 | 33.37 | 519,271 | +0.15(+0.45%) |
Mar 02, 2018 | 32.97 | 33.24 | 32.90 | 33.22 | 611,131 | +0.04(+0.12%) |