Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.44 | 31.55 | 31.41 | 31.55 | 2,594 | +0.13(+0.43%) |
May 30, 2018 | 31.20 | 31.48 | 31.03 | 31.42 | 11,598 | -0.17(-0.55%) |
May 29, 2018 | 32.00 | 32.00 | 31.57 | 31.59 | 11,234 | -0.76(-2.34%) |
May 25, 2018 | 32.35 | 32.35 | 32.35 | 0 | -0.52(-1.57%) | |
May 24, 2018 | 32.78 | 32.87 | 32.69 | 32.87 | 1,811 | -0.14(-0.44%) |
May 23, 2018 | 32.77 | 33.01 | 32.77 | 33.01 | 2,259 | -0.49(-1.46%) |
May 22, 2018 | 33.55 | 33.64 | 33.50 | 33.50 | 5,229 | +0.22(+0.66%) |
May 21, 2018 | 33.49 | 33.49 | 33.28 | 33.28 | 13,762 | +0.54(+1.64%) |
May 18, 2018 | 32.81 | 32.81 | 32.74 | 32.74 | 4,007 | -0.06(-0.18%) |
May 17, 2018 | 32.79 | 32.86 | 32.79 | 32.80 | 3,248 | -0.19(-0.58%) |
May 16, 2018 | 33.00 | 33.01 | 32.95 | 32.99 | 10,903 | +0.22(+0.66%) |
May 15, 2018 | 32.86 | 32.86 | 32.77 | 32.78 | 3,060 | -0.28(-0.86%) |
May 14, 2018 | 32.99 | 33.07 | 32.96 | 33.06 | 16,480 | +0.04(+0.12%) |
May 11, 2018 | 32.97 | 33.16 | 32.97 | 33.02 | 3,023 | -0.44(-1.32%) |
May 10, 2018 | 33.36 | 33.46 | 33.18 | 33.46 | 7,205 | +0.39(+1.19%) |
May 09, 2018 | 33.00 | 33.07 | 33.00 | 33.07 | 2,087 | +0.16(+0.50%) |
May 08, 2018 | 33.12 | 33.12 | 32.91 | 32.91 | 4,080 | +0.00(+0.00%) |
May 07, 2018 | 32.92 | 32.97 | 32.91 | 32.91 | 4,014 | +0.37(+1.13%) |
May 04, 2018 | 32.30 | 32.59 | 32.28 | 32.54 | 7,284 | +0.21(+0.65%) |
May 03, 2018 | 32.26 | 32.33 | 32.26 | 32.33 | 1,867 | +0.44(+1.39%) |
May 02, 2018 | 32.16 | 32.16 | 31.86 | 31.88 | 4,090 | -0.35(-1.07%) |
May 01, 2018 | 32.16 | 32.25 | 32.09 | 32.23 | 3,022 | -0.24(-0.74%) |
Apr 30, 2018 | 32.58 | 32.59 | 32.47 | 32.47 | 7,981 | +0.22(+0.67%) |
Apr 27, 2018 | 32.16 | 32.25 | 32.16 | 32.25 | 5,505 | -0.18(-0.56%) |
Apr 26, 2018 | 32.28 | 32.46 | 32.28 | 32.44 | 3,607 | -0.39(-1.20%) |
Apr 25, 2018 | 32.59 | 32.83 | 32.59 | 32.83 | 312 | +0.05(+0.15%) |
Apr 24, 2018 | 33.04 | 33.06 | 32.77 | 32.78 | 2,926 | +0.79(+2.48%) |
Apr 23, 2018 | 32.21 | 32.21 | 31.97 | 31.99 | 3,347 | -0.30(-0.94%) |
Apr 20, 2018 | 32.70 | 32.70 | 32.25 | 32.29 | 6,479 | -0.87(-2.63%) |
Apr 19, 2018 | 33.25 | 33.27 | 33.10 | 33.16 | 3,990 | -0.08(-0.23%) |
Apr 18, 2018 | 33.08 | 33.33 | 33.08 | 33.24 | 3,086 | +0.25(+0.76%) |
Apr 17, 2018 | 32.97 | 33.27 | 32.97 | 32.99 | 7,471 | -0.40(-1.21%) |
Apr 16, 2018 | 33.28 | 33.41 | 33.27 | 33.39 | 2,491 | +0.10(+0.29%) |
Apr 13, 2018 | 33.53 | 33.53 | 33.30 | 33.30 | 12,301 | -0.61(-1.80%) |
Apr 12, 2018 | 33.77 | 33.91 | 33.77 | 33.91 | 1,056 | +0.05(+0.15%) |
Apr 11, 2018 | 33.88 | 33.90 | 33.83 | 33.86 | 2,193 | +0.12(+0.36%) |
Apr 10, 2018 | 33.81 | 33.81 | 33.53 | 33.74 | 7,008 | +0.59(+1.79%) |
Apr 09, 2018 | 33.16 | 33.40 | 33.12 | 33.14 | 17,799 | +0.14(+0.44%) |
Apr 06, 2018 | 33.37 | 33.42 | 32.93 | 33.00 | 13,455 | -0.75(-2.22%) |
Apr 05, 2018 | 33.68 | 33.83 | 33.68 | 33.75 | 5,645 | +0.04(+0.11%) |
Apr 04, 2018 | 33.01 | 33.78 | 33.01 | 33.71 | 5,780 | -0.08(-0.23%) |
Apr 03, 2018 | 33.70 | 33.85 | 33.61 | 33.79 | 5,400 | +0.40(+1.21%) |
Apr 02, 2018 | 34.11 | 34.11 | 33.36 | 33.38 | 6,983 | -0.44(-1.30%) |
Mar 29, 2018 | 33.83 | 33.83 | 33.83 | 0 | +0.89(+2.71%) | |
Mar 28, 2018 | 32.72 | 33.09 | 32.72 | 32.93 | 4,272 | -0.22(-0.66%) |
Mar 27, 2018 | 33.69 | 33.69 | 33.06 | 33.15 | 9,774 | +0.11(+0.32%) |
Mar 26, 2018 | 32.60 | 33.05 | 32.60 | 33.05 | 10,065 | +1.46(+4.61%) |
Mar 23, 2018 | 32.39 | 32.39 | 31.58 | 31.59 | 14,661 | -1.43(-4.32%) |
Mar 22, 2018 | 33.31 | 33.31 | 33.02 | 33.02 | 5,243 | -0.66(-1.96%) |
Mar 21, 2018 | 33.58 | 33.68 | 33.58 | 33.68 | 885 | -0.39(-1.15%) |
Mar 20, 2018 | 34.00 | 34.07 | 33.99 | 34.07 | 1,693 | +0.36(+1.08%) |
Mar 19, 2018 | 33.81 | 33.81 | 33.63 | 33.71 | 7,233 | -0.30(-0.87%) |
Mar 16, 2018 | 33.93 | 34.02 | 33.93 | 34.01 | 18,735 | +0.08(+0.25%) |
Mar 15, 2018 | 34.22 | 34.22 | 33.91 | 33.92 | 9,737 | -0.23(-0.67%) |
Mar 14, 2018 | 34.19 | 34.21 | 34.09 | 34.15 | 2,760 | -0.08(-0.22%) |
Mar 13, 2018 | 34.66 | 34.66 | 34.22 | 34.23 | 5,802 | -0.40(-1.15%) |
Mar 12, 2018 | 34.51 | 34.68 | 34.51 | 34.62 | 8,790 | +0.23(+0.68%) |
Mar 09, 2018 | 34.15 | 34.44 | 34.15 | 34.39 | 10,248 | +0.62(+1.85%) |
Mar 08, 2018 | 33.78 | 33.80 | 33.66 | 33.77 | 2,209 | +0.07(+0.20%) |
Mar 07, 2018 | 33.65 | 33.74 | 33.50 | 33.70 | 7,915 | -0.26(-0.76%) |
Mar 06, 2018 | 33.99 | 34.01 | 33.84 | 33.96 | 8,050 | +0.37(+1.11%) |
Mar 05, 2018 | 33.23 | 33.59 | 33.23 | 33.59 | 6,455 | +0.27(+0.81%) |
Mar 02, 2018 | 32.91 | 33.38 | 32.91 | 33.32 | 2,785 | +0.28(+0.84%) |