Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.65 | 32.75 | 32.65 | 32.67 | 650 | -0.24(-0.73%) |
May 30, 2018 | 32.91 | 32.91 | 32.91 | 32.91 | 541 | +0.51(+1.57%) |
May 29, 2018 | 32.40 | 32.40 | 32.40 | 32.40 | 240 | -0.65(-1.97%) |
May 25, 2018 | 33.05 | 33.05 | 33.05 | 0 | -0.19(-0.57%) | |
May 24, 2018 | 33.24 | 33.24 | 33.24 | 33.24 | 281 | -0.04(-0.11%) |
May 23, 2018 | 33.22 | 33.28 | 33.17 | 33.28 | 4,351 | -0.26(-0.79%) |
May 22, 2018 | 33.54 | 33.54 | 33.54 | 33.54 | 651 | +0.02(+0.06%) |
May 21, 2018 | 33.53 | 33.58 | 33.52 | 33.52 | 2,487 | -0.01(-0.03%) |
May 18, 2018 | 33.53 | 33.53 | 33.53 | 33.53 | 340 | +0.00(+0.00%) |
May 17, 2018 | 33.53 | 33.53 | 33.53 | 33.53 | 0 | +0.00(+0.00%) |
May 16, 2018 | 33.50 | 33.50 | 33.53 | 7,428 | +0.03(+0.09%) | |
May 15, 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 2 | +0.00(+0.00%) |
May 14, 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 270 | +0.11(+0.33%) |
May 11, 2018 | 33.39 | 33.39 | 33.39 | 33.39 | 143 | +0.00(+0.00%) |
May 10, 2018 | 33.39 | 33.39 | 33.39 | 33.39 | 423 | +0.08(+0.24%) |
May 09, 2018 | 33.31 | 33.31 | 33.31 | 33.31 | 59 | +0.03(+0.09%) |
May 08, 2018 | 33.28 | 33.28 | 33.28 | 33.28 | 56 | +0.00(+0.00%) |
May 07, 2018 | 33.28 | 33.28 | 33.28 | 33.28 | 206 | +0.13(+0.39%) |
May 04, 2018 | 33.15 | 33.15 | 33.15 | 33.15 | 39 | +0.00(+0.00%) |
May 03, 2018 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.00(+0.00%) |
May 02, 2018 | 33.15 | 33.20 | 33.13 | 33.15 | 9,590 | +0.27(+0.82%) |
May 01, 2018 | 32.85 | 32.88 | 32.85 | 32.88 | 318 | -0.13(-0.39%) |
Apr 30, 2018 | 32.93 | 33.01 | 32.93 | 33.01 | 844 | -0.14(-0.42%) |
Apr 27, 2018 | 33.15 | 33.15 | 33.15 | 33.15 | 75 | +0.00(+0.00%) |
Apr 26, 2018 | 33.13 | 33.15 | 33.13 | 33.15 | 388 | +0.34(+1.03%) |
Apr 25, 2018 | 32.85 | 32.85 | 32.81 | 32.81 | 729 | -0.04(-0.12%) |
Apr 24, 2018 | 32.85 | 32.85 | 32.85 | 32.85 | 155 | -0.34(-1.02%) |
Apr 23, 2018 | 33.19 | 33.19 | 33.19 | 33.19 | 6 | +0.15(+0.44%) |
Apr 20, 2018 | 33.04 | 33.04 | 33.04 | 33.04 | 5 | +0.00(+0.00%) |
Apr 19, 2018 | 33.04 | 33.04 | 33.04 | 33.04 | 23 | +0.00(+0.00%) |
Apr 18, 2018 | 33.04 | 33.04 | 33.04 | 33.04 | 0 | +0.00(+0.00%) |
Apr 17, 2018 | 33.04 | 33.04 | 33.04 | 33.04 | 319 | +0.07(+0.20%) |
Apr 16, 2018 | 32.97 | 32.98 | 32.97 | 32.98 | 1,526 | +0.07(+0.20%) |
Apr 13, 2018 | 32.91 | 32.91 | 32.91 | 32.91 | 331 | +0.10(+0.30%) |
Apr 12, 2018 | 32.81 | 32.81 | 32.81 | 32.81 | 793 | +0.01(+0.03%) |
Apr 11, 2018 | 32.80 | 32.80 | 32.80 | 32.80 | 333 | -0.03(-0.11%) |
Apr 10, 2018 | 32.83 | 32.83 | 32.83 | 32.83 | 331 | +0.08(+0.26%) |
Apr 09, 2018 | 32.75 | 32.75 | 32.75 | 32.75 | 645 | +0.35(+1.07%) |
Apr 06, 2018 | 32.60 | 32.60 | 32.40 | 32.40 | 975 | -0.07(-0.20%) |
Apr 05, 2018 | 32.47 | 32.47 | 32.47 | 32.47 | 8 | +0.18(+0.57%) |
Apr 04, 2018 | 32.29 | 32.30 | 32.29 | 32.29 | 6,099 | -0.05(-0.17%) |
Apr 03, 2018 | 32.21 | 32.34 | 32.21 | 32.34 | 605 | +0.32(+1.00%) |
Apr 02, 2018 | 32.34 | 32.34 | 32.02 | 32.02 | 1,886 | -0.75(-2.29%) |
Mar 29, 2018 | 32.77 | 32.77 | 32.77 | 0 | +0.39(+1.20%) | |
Mar 28, 2018 | 32.38 | 32.38 | 32.38 | 32.38 | 103 | -0.03(-0.09%) |
Mar 27, 2018 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | +0.00(+0.00%) |
Mar 26, 2018 | 32.17 | 32.41 | 32.17 | 32.41 | 4,956 | +0.19(+0.59%) |
Mar 23, 2018 | 32.23 | 32.23 | 32.11 | 32.22 | 2,615 | -0.60(-1.83%) |
Mar 22, 2018 | 32.82 | 32.82 | 32.82 | 32.82 | 300 | +0.00(+0.00%) |
Mar 21, 2018 | 32.82 | 32.82 | 32.82 | 32.82 | 4 | +0.00(+0.00%) |
Mar 20, 2018 | 32.82 | 32.82 | 32.82 | 32.82 | 3 | -0.05(-0.15%) |
Mar 19, 2018 | 32.87 | 32.87 | 32.87 | 32.87 | 16 | -0.03(-0.10%) |
Mar 16, 2018 | 32.90 | 32.90 | 32.90 | 32.90 | 370 | -0.07(-0.21%) |
Mar 15, 2018 | 33.12 | 33.15 | 32.97 | 32.97 | 6,895 | -0.21(-0.63%) |
Mar 14, 2018 | 33.18 | 33.18 | 33.18 | 33.18 | 121 | +0.00(+0.00%) |
Mar 13, 2018 | 33.18 | 33.18 | 33.18 | 33.18 | 0 | +0.00(+0.00%) |
Mar 12, 2018 | 33.19 | 33.21 | 33.16 | 33.18 | 1,018 | +0.21(+0.64%) |
Mar 09, 2018 | 32.97 | 32.97 | 32.97 | 32.97 | 121 | +0.00(+0.00%) |
Mar 08, 2018 | 32.88 | 32.97 | 32.88 | 32.97 | 1,748 | +0.23(+0.70%) |
Mar 07, 2018 | 32.74 | 32.74 | 32.74 | 32.74 | 148 | +0.27(+0.83%) |
Mar 06, 2018 | 32.47 | 32.47 | 32.47 | 32.47 | 73 | +0.00(+0.00%) |
Mar 05, 2018 | 32.47 | 32.47 | 32.47 | 32.47 | 142 | +0.00(+0.00%) |
Mar 02, 2018 | 32.32 | 32.47 | 32.29 | 32.47 | 1,696 | +0.23(+0.71%) |