Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.79 | 32.79 | 32.54 | 32.58 | 2,801 | -0.29(-0.87%) |
May 30, 2018 | 32.74 | 32.87 | 32.74 | 32.87 | 1,904 | +0.40(+1.22%) |
May 29, 2018 | 32.69 | 32.69 | 32.35 | 32.47 | 4,282 | -0.30(-0.91%) |
May 25, 2018 | 32.77 | 32.77 | 32.77 | 0 | +0.02(+0.07%) | |
May 24, 2018 | 32.72 | 32.75 | 32.63 | 32.75 | 1,843 | +0.12(+0.37%) |
May 23, 2018 | 32.55 | 32.63 | 32.52 | 32.63 | 4,535 | +0.04(+0.11%) |
May 22, 2018 | 32.75 | 32.82 | 32.59 | 32.59 | 4,178 | -0.08(-0.24%) |
May 21, 2018 | 32.72 | 32.74 | 32.66 | 32.67 | 1,120 | +0.18(+0.54%) |
May 18, 2018 | 32.49 | 32.60 | 32.43 | 32.49 | 6,939 | +0.02(+0.05%) |
May 17, 2018 | 32.41 | 32.55 | 32.41 | 32.48 | 3,080 | +0.04(+0.12%) |
May 16, 2018 | 32.15 | 32.50 | 32.15 | 32.44 | 3,063 | +0.25(+0.77%) |
May 15, 2018 | 31.94 | 32.31 | 31.94 | 32.19 | 6,119 | -0.25(-0.77%) |
May 14, 2018 | 32.38 | 32.52 | 32.38 | 32.44 | 3,863 | +0.07(+0.22%) |
May 11, 2018 | 32.40 | 32.44 | 32.31 | 32.37 | 6,403 | +0.06(+0.17%) |
May 10, 2018 | 32.14 | 32.32 | 32.14 | 32.32 | 5,822 | +0.40(+1.26%) |
May 09, 2018 | 31.81 | 31.99 | 31.73 | 31.91 | 7,165 | +0.29(+0.92%) |
May 08, 2018 | 31.67 | 31.74 | 31.62 | 31.62 | 2,566 | -0.03(-0.09%) |
May 07, 2018 | 31.76 | 31.76 | 31.59 | 31.65 | 6,872 | +0.20(+0.64%) |
May 04, 2018 | 30.90 | 31.47 | 30.84 | 31.45 | 8,192 | +0.32(+1.03%) |
May 03, 2018 | 31.12 | 31.18 | 30.90 | 31.13 | 8,620 | -0.39(-1.24%) |
May 02, 2018 | 31.51 | 31.55 | 31.42 | 31.52 | 3,587 | +0.27(+0.86%) |
May 01, 2018 | 31.50 | 31.50 | 31.25 | 31.25 | 2,623 | -0.34(-1.09%) |
Apr 30, 2018 | 31.90 | 31.90 | 31.58 | 31.59 | 3,723 | -0.15(-0.46%) |
Apr 27, 2018 | 31.77 | 31.81 | 31.64 | 31.74 | 9,657 | -0.01(-0.02%) |
Apr 26, 2018 | 31.68 | 31.75 | 31.61 | 31.75 | 3,903 | +0.23(+0.72%) |
Apr 25, 2018 | 31.32 | 31.52 | 31.26 | 31.52 | 3,287 | +0.18(+0.56%) |
Apr 24, 2018 | 31.88 | 31.92 | 31.26 | 31.34 | 10,790 | -0.46(-1.44%) |
Apr 23, 2018 | 31.98 | 31.98 | 31.80 | 31.80 | 6,365 | -0.00(-0.02%) |
Apr 20, 2018 | 32.01 | 32.01 | 31.81 | 31.81 | 2,716 | -0.42(-1.31%) |
Apr 19, 2018 | 32.56 | 32.56 | 32.12 | 32.23 | 4,635 | -0.37(-1.14%) |
Apr 18, 2018 | 32.47 | 32.62 | 32.47 | 32.60 | 5,346 | +0.12(+0.37%) |
Apr 17, 2018 | 32.34 | 32.48 | 32.34 | 32.48 | 7,038 | +0.31(+0.96%) |
Apr 16, 2018 | 32.17 | 32.17 | 32.17 | 32.17 | 541 | +0.42(+1.32%) |
Apr 13, 2018 | 31.77 | 31.87 | 31.75 | 31.75 | 4,794 | -0.26(-0.81%) |
Apr 12, 2018 | 31.99 | 32.01 | 31.90 | 32.01 | 4,800 | +0.20(+0.64%) |
Apr 11, 2018 | 31.74 | 31.92 | 31.71 | 31.81 | 2,622 | -0.13(-0.42%) |
Apr 10, 2018 | 31.97 | 31.99 | 31.68 | 31.94 | 6,863 | +0.28(+0.88%) |
Apr 09, 2018 | 31.57 | 31.77 | 31.57 | 31.66 | 2,009 | +0.33(+1.06%) |
Apr 06, 2018 | 31.70 | 31.75 | 31.30 | 31.33 | 5,961 | -0.81(-2.52%) |
Apr 05, 2018 | 32.14 | 32.17 | 32.10 | 32.14 | 1,583 | +0.07(+0.22%) |
Apr 04, 2018 | 30.87 | 32.07 | 30.87 | 32.07 | 3,004 | +0.36(+1.14%) |
Apr 03, 2018 | 32.50 | 32.50 | 31.20 | 31.71 | 24,733 | +0.57(+1.83%) |
Apr 02, 2018 | 32.10 | 32.10 | 30.87 | 31.14 | 25,262 | -0.93(-2.91%) |
Mar 29, 2018 | 32.07 | 32.07 | 32.07 | 0 | +0.53(+1.68%) | |
Mar 28, 2018 | 31.59 | 31.75 | 31.38 | 31.54 | 17,658 | -0.09(-0.27%) |
Mar 27, 2018 | 32.19 | 32.29 | 31.47 | 31.63 | 33,282 | -0.55(-1.70%) |
Mar 26, 2018 | 32.12 | 32.18 | 31.58 | 32.18 | 8,741 | +0.28(+0.88%) |
Mar 23, 2018 | 32.04 | 32.04 | 31.79 | 31.89 | 41,432 | -0.52(-1.60%) |
Mar 22, 2018 | 32.57 | 32.66 | 32.29 | 32.41 | 8,582 | -0.52(-1.57%) |
Mar 21, 2018 | 33.03 | 33.14 | 32.91 | 32.93 | 6,282 | -0.08(-0.23%) |
Mar 20, 2018 | 32.99 | 33.01 | 32.93 | 33.01 | 3,303 | +0.17(+0.51%) |
Mar 19, 2018 | 33.46 | 33.46 | 32.61 | 32.84 | 8,448 | -0.39(-1.18%) |
Mar 16, 2018 | 33.24 | 33.24 | 33.23 | 33.23 | 915 | +0.06(+0.19%) |
Mar 15, 2018 | 33.15 | 33.35 | 33.13 | 33.17 | 6,681 | +0.02(+0.05%) |
Mar 14, 2018 | 33.94 | 33.94 | 33.16 | 33.16 | 16,777 | -0.20(-0.61%) |
Mar 13, 2018 | 33.74 | 33.74 | 33.35 | 33.36 | 7,542 | -0.09(-0.26%) |
Mar 12, 2018 | 33.43 | 33.76 | 33.43 | 33.45 | 5,481 | -0.09(-0.25%) |
Mar 09, 2018 | 33.20 | 33.55 | 33.20 | 33.53 | 4,629 | +0.63(+1.91%) |
Mar 08, 2018 | 32.96 | 33.05 | 32.82 | 32.90 | 7,431 | +0.14(+0.44%) |
Mar 07, 2018 | 32.73 | 32.84 | 32.64 | 32.76 | 3,903 | -0.06(-0.18%) |
Mar 06, 2018 | 32.80 | 32.82 | 32.60 | 32.82 | 5,607 | +0.14(+0.44%) |
Mar 05, 2018 | 32.25 | 32.74 | 32.25 | 32.67 | 3,521 | +0.49(+1.53%) |
Mar 02, 2018 | 31.95 | 32.37 | 31.87 | 32.18 | 5,438 | -0.11(-0.33%) |