Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 31.63 | 31.63 | 31.63 | 0 | -0.96(-2.95%) | |
May 22, 2018 | 32.59 | 32.59 | 32.59 | 0 | +0.19(+0.59%) | |
May 21, 2018 | 32.40 | 32.40 | 32.40 | 32.40 | 167 | -0.10(-0.31%) |
May 14, 2018 | 32.50 | 32.50 | 32.50 | 5 | -0.82(-2.46%) | |
May 11, 2018 | 32.68 | 33.32 | 32.67 | 33.32 | 4,964 | -0.68(-2.00%) |
May 04, 2018 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
Apr 30, 2018 | 34.00 | 34.00 | 34.00 | 0 | +0.10(+0.29%) | |
Apr 19, 2018 | 33.90 | 33.90 | 33.90 | 0 | +0.35(+1.04%) | |
Apr 03, 2018 | 33.55 | 33.55 | 33.55 | 69 | +0.23(+0.70%) | |
Apr 02, 2018 | 33.32 | 33.32 | 33.32 | 33.32 | 250 | -0.45(-1.33%) |
Mar 29, 2018 | 33.77 | 33.77 | 33.77 | 0 | +0.56(+1.69%) | |
Mar 27, 2018 | 33.21 | 33.21 | 33.21 | 90 | -0.12(-0.36%) | |
Mar 26, 2018 | 32.65 | 33.33 | 32.65 | 33.33 | 741 | -1.16(-3.36%) |
Mar 21, 2018 | 34.49 | 34.49 | 34.49 | 21 | +0.04(+0.12%) | |
Mar 20, 2018 | 34.45 | 34.45 | 34.45 | 34.45 | 286 | +0.61(+1.80%) |
Mar 19, 2018 | 33.84 | 33.84 | 33.84 | 33.84 | 429 | -0.81(-2.34%) |
Mar 14, 2018 | 34.65 | 34.65 | 34.65 | 0 | +0.03(+0.09%) | |
Mar 01, 2018 | 34.62 | 34.62 | 34.62 | 0 | -1.00(-2.81%) | |
Feb 28, 2018 | 35.62 | 35.62 | 35.62 | 35.62 | 111 | +0.77(+2.21%) |
Feb 22, 2018 | 34.85 | 34.85 | 34.85 | 0 | +0.11(+0.32%) | |
Feb 21, 2018 | 35.26 | 35.26 | 34.74 | 34.74 | 328 | +0.50(+1.46%) |
Feb 12, 2018 | 34.24 | 34.24 | 34.24 | 10 | +0.23(+0.68%) | |
Feb 09, 2018 | 34.01 | 34.01 | 34.01 | 34.01 | 210 | +1.01(+3.06%) |
Feb 08, 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 200 | -1.04(-3.06%) |
Feb 07, 2018 | 34.04 | 34.04 | 34.04 | 34.04 | 150 | +0.10(+0.29%) |
Feb 06, 2018 | 33.60 | 33.94 | 33.60 | 33.94 | 634 | +1.10(+3.35%) |
Feb 05, 2018 | 33.24 | 33.24 | 32.84 | 32.84 | 750 | -0.49(-1.47%) |
Feb 02, 2018 | 33.55 | 33.55 | 33.31 | 33.33 | 922 | -0.19(-0.57%) |
Feb 01, 2018 | 33.52 | 33.52 | 33.52 | 33.52 | 380 | +0.10(+0.30%) |
Jan 25, 2018 | 33.42 | 33.42 | 33.42 | 292 | -0.88(-2.57%) | |
Jan 24, 2018 | 34.28 | 34.30 | 34.28 | 34.30 | 1,573 | +0.06(+0.18%) |
Jan 23, 2018 | 34.24 | 34.24 | 34.24 | 34.24 | 100 | +0.15(+0.45%) |
Jan 22, 2018 | 34.09 | 34.09 | 34.09 | 34.09 | 127 | +0.30(+0.88%) |
Jan 18, 2018 | 33.79 | 33.79 | 33.79 | 0 | -0.62(-1.80%) | |
Jan 17, 2018 | 34.84 | 34.84 | 34.41 | 34.41 | 332 | -0.43(-1.23%) |
Jan 16, 2018 | 33.96 | 34.84 | 33.08 | 34.84 | 632 | +1.76(+5.32%) |
Jan 12, 2018 | 33.08 | 33.08 | 33.08 | 0 | +0.18(+0.55%) | |
Jan 10, 2018 | 32.90 | 32.90 | 32.90 | 20 | -0.07(-0.21%) | |
Jan 08, 2018 | 32.97 | 32.97 | 32.97 | 0 | -0.12(-0.36%) | |
Jan 05, 2018 | 33.09 | 33.09 | 33.09 | 33.09 | 273 | +0.59(+1.82%) |
Jan 04, 2018 | 32.54 | 32.54 | 32.50 | 32.50 | 251 | +0.41(+1.28%) |
Jan 02, 2018 | 32.09 | 32.09 | 32.09 | 0 | +0.10(+0.32%) | |
Dec 29, 2017 | 31.99 | 31.99 | 31.99 | 0 | +0.98(+3.17%) | |
Dec 21, 2017 | 31.00 | 31.00 | 31.00 | 0 | +0.29(+0.96%) | |
Dec 20, 2017 | 31.09 | 31.09 | 30.71 | 30.71 | 2,187 | -2.29(-6.94%) |
Dec 19, 2017 | 33.00 | 33.00 | 32.98 | 33.00 | 1,800 | -0.49(-1.46%) |
Dec 18, 2017 | 33.49 | 33.49 | 33.49 | 33.49 | 112 | +0.30(+0.90%) |
Dec 14, 2017 | 33.19 | 33.19 | 33.19 | 28 | +1.23(+3.85%) | |
Dec 06, 2017 | 31.96 | 31.96 | 31.96 | 0 | -0.54(-1.66%) | |
Dec 05, 2017 | 32.50 | 32.50 | 32.50 | 32.50 | 131 | -0.39(-1.19%) |
Dec 04, 2017 | 32.89 | 32.89 | 32.89 | 32.89 | 136 | -0.19(-0.57%) |
Nov 30, 2017 | 33.08 | 33.08 | 33.08 | 0 | +0.56(+1.72%) | |
Nov 29, 2017 | 32.52 | 32.52 | 32.52 | 32.52 | 145 | -0.59(-1.78%) |
Nov 22, 2017 | 33.11 | 33.11 | 33.11 | 76 | -0.08(-0.24%) | |
Nov 21, 2017 | 32.48 | 33.19 | 32.18 | 33.19 | 7,803 | +0.71(+2.19%) |
Nov 13, 2017 | 32.48 | 32.48 | 32.48 | 20 | -0.19(-0.58%) | |
Nov 10, 2017 | 32.67 | 32.67 | 32.67 | 32.67 | 464 | +0.21(+0.65%) |
Nov 08, 2017 | 32.46 | 32.46 | 32.46 | 0 | -0.51(-1.55%) | |
Nov 06, 2017 | 32.97 | 32.97 | 32.97 | 0 | -1.13(-3.31%) | |
Nov 03, 2017 | 34.10 | 34.10 | 34.10 | 34.10 | 220 | -0.21(-0.61%) |
Nov 01, 2017 | 34.31 | 34.31 | 34.31 | 10 | -0.08(-0.23%) | |
Oct 31, 2017 | 34.48 | 34.48 | 34.39 | 34.39 | 1,160 | -0.23(-0.66%) |
Oct 27, 2017 | 34.62 | 34.62 | 34.62 | 0 | -0.98(-2.75%) | |
Oct 26, 2017 | 35.65 | 35.65 | 35.60 | 35.60 | 14,922 | +0.29(+0.82%) |
Oct 25, 2017 | 35.38 | 35.38 | 35.31 | 35.31 | 485 | -0.35(-0.98%) |
Oct 24, 2017 | 35.65 | 35.66 | 35.65 | 35.66 | 296 | +0.46(+1.31%) |
Oct 23, 2017 | 35.20 | 35.20 | 35.20 | 35.20 | 172 | -0.48(-1.35%) |
Oct 17, 2017 | 35.68 | 35.68 | 35.68 | 0 | +0.08(+0.22%) | |
Oct 13, 2017 | 35.60 | 35.60 | 35.60 | 10 | -1.12(-3.05%) | |
Oct 03, 2017 | 36.72 | 36.72 | 36.72 | 15 | +0.34(+0.93%) | |
Sep 29, 2017 | 36.38 | 36.38 | 36.38 | 0 | -0.31(-0.84%) | |
Sep 28, 2017 | 36.73 | 36.73 | 36.69 | 36.69 | 758 | +0.08(+0.22%) |
Sep 27, 2017 | 36.61 | 36.61 | 36.61 | 36.61 | 1,209 | -0.06(-0.16%) |
Sep 26, 2017 | 36.67 | 36.67 | 36.67 | 36.67 | 115 | +0.12(+0.33%) |
Sep 25, 2017 | 36.55 | 36.55 | 36.55 | 36.55 | 120 | +0.64(+1.78%) |
Sep 21, 2017 | 35.91 | 35.91 | 35.91 | 0 | -0.02(-0.06%) | |
Sep 20, 2017 | 35.95 | 35.95 | 35.93 | 35.93 | 7,054 | +0.93(+2.66%) |
Sep 01, 2017 | 35.00 | 35.00 | 35.00 | 1 | -0.37(-1.06%) | |
Aug 24, 2017 | 35.37 | 35.37 | 35.37 | 0 | -0.37(-1.03%) | |
Aug 18, 2017 | 35.74 | 35.74 | 35.74 | 3 | -0.45(-1.23%) | |
Aug 15, 2017 | 36.19 | 36.19 | 36.19 | 0 | +0.79(+2.22%) | |
Aug 14, 2017 | 35.40 | 35.40 | 35.40 | 35.40 | 100 | -0.46(-1.28%) |
Aug 09, 2017 | 35.86 | 35.86 | 35.86 | 0 | +1.39(+4.03%) | |
Jul 03, 2017 | 34.47 | 34.47 | 34.47 | 0 | +0.46(+1.34%) | |
Jun 30, 2017 | 33.60 | 34.01 | 33.60 | 34.01 | 335 | +1.06(+3.20%) |
Jun 27, 2017 | 32.96 | 32.96 | 32.96 | 0 | +0.36(+1.10%) | |
Jun 23, 2017 | 32.60 | 32.60 | 32.60 | 27 | -0.65(-1.95%) | |
Jun 21, 2017 | 33.25 | 33.25 | 33.25 | 0 | -0.15(-0.45%) | |
Jun 20, 2017 | 33.24 | 33.40 | 33.24 | 33.40 | 1,135 | -0.12(-0.36%) |
Jun 15, 2017 | 33.52 | 33.52 | 33.52 | 30 | -0.03(-0.09%) | |
Jun 13, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.07(-0.21%) | |
Jun 12, 2017 | 33.59 | 33.62 | 33.59 | 33.62 | 781 | -0.67(-1.95%) |
Jun 08, 2017 | 34.29 | 34.29 | 34.29 | 41 | -0.51(-1.47%) | |
Jun 06, 2017 | 34.80 | 34.80 | 34.80 | 54 | +0.22(+0.64%) | |
Jun 05, 2017 | 34.80 | 34.80 | 34.50 | 34.58 | 502 | +0.53(+1.54%) |