Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 33.17 | 33.17 | 33.17 | 0 | +0.48(+1.47%) | |
May 29, 2018 | 32.96 | 32.99 | 32.61 | 32.69 | 6,298 | -0.42(-1.26%) |
May 25, 2018 | 33.11 | 33.11 | 33.11 | 0 | -0.10(-0.31%) | |
May 24, 2018 | 33.15 | 33.23 | 33.15 | 33.22 | 1,306 | +0.33(+0.99%) |
May 23, 2018 | 32.89 | 32.89 | 32.89 | 32.89 | 293 | -0.52(-1.56%) |
May 21, 2018 | 33.41 | 33.41 | 33.41 | 38 | +0.31(+0.93%) | |
May 18, 2018 | 33.14 | 33.14 | 33.08 | 33.10 | 1,299 | +0.20(+0.59%) |
May 17, 2018 | 32.67 | 33.02 | 32.67 | 32.91 | 1,963 | +0.06(+0.19%) |
May 16, 2018 | 32.52 | 32.94 | 32.52 | 32.85 | 3,862 | +0.22(+0.66%) |
May 15, 2018 | 32.66 | 32.66 | 32.62 | 32.63 | 1,301 | -0.25(-0.75%) |
May 11, 2018 | 32.88 | 32.88 | 32.88 | 53 | +0.06(+0.17%) | |
May 10, 2018 | 32.74 | 32.82 | 32.74 | 32.82 | 631 | +0.49(+1.53%) |
May 08, 2018 | 32.33 | 32.33 | 32.33 | 42 | +0.20(+0.62%) | |
May 07, 2018 | 32.20 | 32.20 | 32.13 | 32.13 | 886 | +0.10(+0.31%) |
May 04, 2018 | 31.57 | 32.08 | 31.57 | 32.03 | 659 | +0.43(+1.37%) |
May 03, 2018 | 31.28 | 31.70 | 31.28 | 31.60 | 1,705 | +0.07(+0.21%) |
May 01, 2018 | 31.53 | 31.53 | 31.53 | 122 | -0.63(-1.96%) | |
Apr 27, 2018 | 32.16 | 32.16 | 32.16 | 4 | -0.06(-0.18%) | |
Apr 25, 2018 | 32.22 | 32.22 | 32.22 | 84 | +0.07(+0.21%) | |
Apr 24, 2018 | 33.06 | 33.12 | 32.11 | 32.15 | 1,401 | -0.81(-2.46%) |
Apr 23, 2018 | 33.18 | 33.18 | 32.96 | 32.96 | 1,535 | -0.08(-0.26%) |
Apr 20, 2018 | 33.05 | 33.05 | 33.05 | 33.05 | 376 | -0.15(-0.46%) |
Apr 19, 2018 | 33.33 | 33.33 | 33.20 | 33.20 | 8,608 | -0.06(-0.17%) |
Apr 17, 2018 | 33.26 | 33.26 | 33.26 | 84 | +0.31(+0.94%) | |
Apr 16, 2018 | 32.91 | 32.95 | 32.91 | 32.95 | 1,861 | +0.43(+1.32%) |
Apr 13, 2018 | 32.52 | 32.52 | 32.52 | 32.52 | 232 | +0.24(+0.75%) |
Apr 11, 2018 | 32.27 | 32.27 | 32.27 | 35 | -0.38(-1.15%) | |
Apr 10, 2018 | 32.65 | 32.65 | 32.65 | 32.65 | 347 | +0.47(+1.46%) |
Apr 09, 2018 | 32.31 | 32.33 | 32.18 | 32.18 | 2,995 | +0.13(+0.42%) |
Apr 06, 2018 | 33.00 | 33.00 | 32.05 | 32.05 | 848 | -0.78(-2.39%) |
Apr 05, 2018 | 32.75 | 32.92 | 32.75 | 32.83 | 1,496 | +0.20(+0.61%) |
Apr 04, 2018 | 31.93 | 32.63 | 31.93 | 32.63 | 1,290 | +0.50(+1.56%) |
Apr 03, 2018 | 32.13 | 32.13 | 32.13 | 32.13 | 277 | +0.36(+1.15%) |
Apr 02, 2018 | 31.93 | 31.93 | 31.64 | 31.77 | 22,963 | -1.08(-3.30%) |
Mar 29, 2018 | 32.85 | 32.85 | 32.85 | 0 | +0.73(+2.26%) | |
Mar 28, 2018 | 32.12 | 32.12 | 32.12 | 32.12 | 2,485 | -0.58(-1.79%) |
Mar 27, 2018 | 32.73 | 32.73 | 32.71 | 32.71 | 1,130 | +0.28(+0.86%) |
Mar 26, 2018 | 30.98 | 32.59 | 30.98 | 32.43 | 994 | -0.29(-0.88%) |
Mar 23, 2018 | 32.76 | 32.76 | 32.61 | 32.72 | 1,142 | -0.12(-0.37%) |
Mar 22, 2018 | 33.22 | 33.23 | 32.84 | 32.84 | 1,060 | -0.99(-2.93%) |
Mar 21, 2018 | 33.82 | 33.83 | 33.82 | 33.83 | 522 | +0.15(+0.45%) |
Mar 20, 2018 | 33.68 | 33.68 | 33.68 | 33.68 | 244 | +0.18(+0.54%) |
Mar 19, 2018 | 33.43 | 33.50 | 33.40 | 33.50 | 829 | -0.34(-1.00%) |
Mar 16, 2018 | 33.84 | 33.84 | 33.84 | 33.84 | 410 | +0.17(+0.50%) |
Mar 15, 2018 | 33.78 | 33.78 | 33.67 | 33.67 | 639 | +0.02(+0.06%) |
Mar 14, 2018 | 33.65 | 33.65 | 33.65 | 33.65 | 623 | -0.45(-1.32%) |
Mar 13, 2018 | 34.14 | 34.14 | 34.07 | 34.10 | 1,118 | +0.11(+0.32%) |
Mar 12, 2018 | 34.02 | 34.05 | 33.99 | 33.99 | 1,008 | -0.23(-0.66%) |
Mar 09, 2018 | 33.85 | 34.21 | 33.85 | 34.21 | 8,829 | +0.74(+2.22%) |
Mar 08, 2018 | 33.56 | 33.56 | 33.47 | 33.47 | 1,102 | +0.16(+0.48%) |
Mar 06, 2018 | 33.17 | 33.32 | 33.17 | 33.31 | 1,789 | +0.20(+0.60%) |
Mar 05, 2018 | 32.85 | 33.11 | 32.64 | 33.11 | 1,659 | +0.27(+0.83%) |
Mar 02, 2018 | 32.38 | 33.97 | 32.37 | 32.84 | 81,910 | +0.10(+0.31%) |