Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.99 | 33.00 | 32.97 | 32.99 | 586,457 | -0.01(-0.04%) |
May 30, 2018 | 32.98 | 33.00 | 32.97 | 33.00 | 257,109 | +0.01(+0.02%) |
May 29, 2018 | 32.97 | 33.00 | 32.97 | 33.00 | 469,443 | +0.01(+0.04%) |
May 25, 2018 | 32.98 | 32.98 | 32.98 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 33.01 | 33.01 | 32.98 | 32.99 | 626,744 | -0.01(-0.04%) |
May 23, 2018 | 33.00 | 33.00 | 32.99 | 33.00 | 1,190,717 | -0.01(-0.04%) |
May 22, 2018 | 33.02 | 33.02 | 33.00 | 33.02 | 306,724 | +0.00(+0.00%) |
May 21, 2018 | 33.04 | 33.04 | 33.00 | 33.02 | 442,700 | +0.01(+0.04%) |
May 18, 2018 | 33.00 | 33.00 | 32.98 | 33.00 | 410,415 | +0.02(+0.06%) |
May 17, 2018 | 32.96 | 33.00 | 32.96 | 32.98 | 1,008,565 | -0.01(-0.02%) |
May 16, 2018 | 32.98 | 33.00 | 32.97 | 32.99 | 530,379 | +0.01(+0.04%) |
May 15, 2018 | 32.99 | 32.99 | 32.97 | 32.97 | 897,900 | -0.02(-0.06%) |
May 14, 2018 | 33.00 | 33.00 | 32.98 | 33.00 | 1,006,349 | +0.01(+0.02%) |
May 11, 2018 | 32.98 | 32.99 | 32.97 | 32.99 | 323,136 | +0.02(+0.06%) |
May 10, 2018 | 32.95 | 32.98 | 32.95 | 32.97 | 516,263 | +0.00(+0.00%) |
May 09, 2018 | 32.97 | 32.97 | 32.95 | 32.97 | 1,091,720 | +0.00(+0.00%) |
May 08, 2018 | 32.97 | 32.97 | 32.95 | 32.97 | 363,884 | +0.00(+0.00%) |
May 07, 2018 | 32.97 | 32.97 | 32.95 | 32.97 | 531,975 | +0.01(+0.02%) |
May 04, 2018 | 32.96 | 32.97 | 32.95 | 32.96 | 2,789,574 | -0.02(-0.06%) |
May 03, 2018 | 32.98 | 32.98 | 32.97 | 32.98 | 1,346,146 | -0.01(-0.02%) |
May 02, 2018 | 32.99 | 33.00 | 32.97 | 32.99 | 1,337,579 | +0.01(+0.02%) |
May 01, 2018 | 32.99 | 33.00 | 32.97 | 32.98 | 1,770,319 | -0.00(-0.01%) |
Apr 30, 2018 | 32.98 | 32.99 | 32.98 | 32.98 | 337,746 | +0.01(+0.04%) |
Apr 27, 2018 | 32.97 | 32.98 | 32.96 | 32.97 | 305,865 | +0.01(+0.02%) |
Apr 26, 2018 | 32.97 | 32.98 | 32.96 | 32.96 | 910,354 | -0.01(-0.02%) |
Apr 25, 2018 | 32.96 | 32.97 | 32.95 | 32.97 | 394,383 | -0.01(-0.02%) |
Apr 24, 2018 | 32.99 | 32.99 | 32.96 | 32.98 | 425,832 | -0.01(-0.02%) |
Apr 23, 2018 | 32.98 | 32.98 | 32.96 | 32.98 | 915,553 | +0.02(+0.06%) |
Apr 20, 2018 | 32.95 | 32.97 | 32.94 | 32.96 | 266,400 | +0.01(+0.02%) |
Apr 19, 2018 | 32.96 | 32.98 | 32.94 | 32.96 | 260,960 | -0.01(-0.02%) |
Apr 18, 2018 | 32.96 | 32.98 | 32.96 | 32.96 | 826,995 | -0.01(-0.02%) |
Apr 17, 2018 | 32.94 | 32.98 | 32.92 | 32.97 | 736,606 | +0.05(+0.15%) |
Apr 16, 2018 | 32.92 | 32.95 | 32.92 | 32.92 | 488,930 | +0.01(+0.02%) |
Apr 13, 2018 | 32.92 | 32.94 | 32.92 | 32.92 | 3,577,314 | +0.01(+0.04%) |
Apr 12, 2018 | 32.91 | 32.96 | 32.88 | 32.90 | 592,097 | +0.02(+0.06%) |
Apr 11, 2018 | 32.89 | 32.92 | 32.87 | 32.88 | 468,201 | -0.01(-0.02%) |
Apr 10, 2018 | 32.90 | 32.92 | 32.87 | 32.89 | 493,275 | -0.01(-0.04%) |
Apr 09, 2018 | 32.88 | 32.91 | 32.86 | 32.90 | 386,129 | +0.03(+0.08%) |
Apr 06, 2018 | 32.88 | 32.89 | 32.85 | 32.87 | 408,527 | -0.01(-0.04%) |
Apr 05, 2018 | 32.89 | 32.89 | 32.86 | 32.89 | 287,687 | +0.01(+0.02%) |
Apr 04, 2018 | 32.85 | 32.89 | 32.85 | 32.88 | 326,504 | -0.01(-0.02%) |
Apr 03, 2018 | 32.89 | 32.90 | 32.86 | 32.89 | 2,428,827 | +0.02(+0.06%) |
Apr 02, 2018 | 32.88 | 32.89 | 32.85 | 32.87 | 2,529,812 | +0.01(+0.03%) |
Mar 29, 2018 | 32.86 | 32.86 | 32.86 | 0 | +0.01(+0.04%) | |
Mar 28, 2018 | 32.84 | 32.84 | 32.82 | 32.84 | 550,702 | +0.01(+0.02%) |
Mar 27, 2018 | 32.84 | 32.85 | 32.82 | 32.84 | 337,093 | +0.01(+0.02%) |
Mar 26, 2018 | 32.84 | 32.86 | 32.81 | 32.83 | 779,177 | +0.01(+0.02%) |
Mar 23, 2018 | 32.85 | 32.85 | 32.81 | 32.82 | 1,413,330 | -0.01(-0.02%) |
Mar 22, 2018 | 32.85 | 32.87 | 32.83 | 32.83 | 878,455 | -0.03(-0.08%) |
Mar 21, 2018 | 32.82 | 32.87 | 32.81 | 32.86 | 710,320 | +0.03(+0.11%) |
Mar 20, 2018 | 32.84 | 32.84 | 32.82 | 32.82 | 272,882 | -0.02(-0.06%) |
Mar 19, 2018 | 32.86 | 32.86 | 32.83 | 32.84 | 482,524 | +0.00(+0.00%) |
Mar 16, 2018 | 32.83 | 32.87 | 32.81 | 32.84 | 846,632 | +0.02(+0.06%) |
Mar 15, 2018 | 32.84 | 32.84 | 32.81 | 32.82 | 898,154 | +0.01(+0.04%) |
Mar 14, 2018 | 32.82 | 32.87 | 32.79 | 32.81 | 582,138 | +0.00(+0.00%) |
Mar 13, 2018 | 32.82 | 32.83 | 32.79 | 32.81 | 977,984 | +0.01(+0.02%) |
Mar 12, 2018 | 32.79 | 32.81 | 32.77 | 32.80 | 1,960,239 | +0.03(+0.11%) |
Mar 09, 2018 | 32.76 | 32.79 | 32.75 | 32.77 | 358,461 | +0.03(+0.08%) |
Mar 08, 2018 | 32.74 | 32.77 | 32.72 | 32.74 | 635,285 | +0.01(+0.04%) |
Mar 07, 2018 | 32.75 | 32.72 | 32.72 | 376,657 | +0.00(+0.00%) | |
Mar 06, 2018 | 32.74 | 32.75 | 32.72 | 32.72 | 667,224 | -0.02(-0.06%) |
Mar 05, 2018 | 32.77 | 32.77 | 32.72 | 32.75 | 2,464,856 | -0.03(-0.11%) |
Mar 02, 2018 | 32.78 | 32.78 | 32.73 | 32.78 | 538,918 | +0.00(+0.00%) |