Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.24 | 33.33 | 33.02 | 33.20 | 177,331 | +0.03(+0.10%) |
May 30, 2018 | 33.03 | 33.23 | 32.87 | 33.17 | 251,923 | +0.68(+2.08%) |
May 29, 2018 | 32.83 | 32.89 | 32.32 | 32.49 | 391,897 | -0.99(-2.96%) |
May 25, 2018 | 33.48 | 33.48 | 33.48 | 0 | -0.28(-0.84%) | |
May 24, 2018 | 33.86 | 33.86 | 33.59 | 33.77 | 143,478 | -0.12(-0.34%) |
May 23, 2018 | 33.82 | 33.88 | 33.60 | 33.88 | 201,951 | -0.55(-1.60%) |
May 22, 2018 | 34.45 | 34.57 | 34.38 | 34.43 | 237,515 | +0.05(+0.15%) |
May 21, 2018 | 34.47 | 34.47 | 34.31 | 34.38 | 76,260 | +0.30(+0.88%) |
May 18, 2018 | 34.08 | 34.14 | 33.98 | 34.08 | 152,089 | -0.10(-0.29%) |
May 17, 2018 | 34.18 | 34.26 | 34.10 | 34.18 | 324,543 | +0.14(+0.42%) |
May 16, 2018 | 33.96 | 34.11 | 33.93 | 34.04 | 101,948 | -0.04(-0.12%) |
May 15, 2018 | 34.02 | 34.16 | 33.88 | 34.08 | 226,601 | -0.13(-0.37%) |
May 14, 2018 | 34.30 | 34.35 | 34.20 | 34.21 | 68,168 | -0.12(-0.35%) |
May 11, 2018 | 34.38 | 34.43 | 34.32 | 34.33 | 135,025 | +0.14(+0.41%) |
May 10, 2018 | 34.13 | 34.22 | 34.00 | 34.19 | 222,158 | +0.19(+0.56%) |
May 09, 2018 | 33.85 | 34.03 | 33.85 | 34.00 | 127,244 | +0.23(+0.69%) |
May 08, 2018 | 33.64 | 33.79 | 33.59 | 33.77 | 172,716 | -0.06(-0.19%) |
May 07, 2018 | 33.83 | 33.95 | 33.78 | 33.83 | 138,016 | +0.11(+0.31%) |
May 04, 2018 | 33.48 | 33.78 | 33.40 | 33.73 | 90,916 | +0.12(+0.35%) |
May 03, 2018 | 33.54 | 33.68 | 33.32 | 33.61 | 74,017 | +0.12(+0.37%) |
May 02, 2018 | 33.73 | 33.75 | 33.47 | 33.48 | 134,481 | +0.11(+0.32%) |
May 01, 2018 | 33.46 | 33.46 | 33.16 | 33.38 | 83,343 | -0.15(-0.45%) |
Apr 30, 2018 | 33.60 | 33.66 | 33.49 | 33.53 | 77,540 | -0.17(-0.52%) |
Apr 27, 2018 | 33.68 | 33.74 | 33.55 | 33.70 | 96,415 | +0.04(+0.12%) |
Apr 26, 2018 | 33.59 | 33.71 | 33.49 | 33.66 | 103,164 | +0.30(+0.91%) |
Apr 25, 2018 | 33.36 | 33.42 | 33.18 | 33.36 | 166,344 | -0.19(-0.58%) |
Apr 24, 2018 | 33.76 | 33.78 | 33.46 | 33.55 | 238,163 | -0.12(-0.35%) |
Apr 23, 2018 | 33.80 | 33.84 | 33.60 | 33.67 | 324,525 | -0.25(-0.74%) |
Apr 20, 2018 | 33.97 | 34.07 | 33.78 | 33.92 | 131,241 | -0.27(-0.80%) |
Apr 19, 2018 | 34.35 | 34.38 | 34.08 | 34.19 | 194,020 | -0.12(-0.34%) |
Apr 18, 2018 | 34.18 | 34.37 | 34.18 | 34.31 | 107,539 | +0.22(+0.66%) |
Apr 17, 2018 | 33.98 | 34.14 | 33.98 | 34.08 | 182,973 | +0.32(+0.94%) |
Apr 16, 2018 | 33.87 | 33.87 | 33.69 | 33.77 | 174,043 | +0.11(+0.32%) |
Apr 13, 2018 | 33.80 | 33.81 | 33.57 | 33.66 | 186,308 | +0.01(+0.02%) |
Apr 12, 2018 | 33.53 | 33.69 | 33.47 | 33.65 | 183,055 | +0.26(+0.77%) |
Apr 11, 2018 | 33.42 | 33.57 | 33.34 | 33.39 | 78,999 | -0.19(-0.57%) |
Apr 10, 2018 | 33.51 | 33.63 | 33.46 | 33.58 | 75,036 | +0.62(+1.87%) |
Apr 09, 2018 | 33.02 | 33.24 | 32.89 | 32.97 | 187,507 | +0.09(+0.28%) |
Apr 06, 2018 | 33.03 | 33.21 | 32.83 | 32.88 | 126,008 | -0.18(-0.55%) |
Apr 05, 2018 | 32.98 | 33.13 | 32.98 | 33.06 | 66,969 | +0.41(+1.25%) |
Apr 04, 2018 | 32.27 | 32.71 | 32.27 | 32.65 | 104,529 | -0.15(-0.46%) |
Apr 03, 2018 | 32.81 | 32.85 | 32.56 | 32.80 | 117,536 | +0.22(+0.67%) |
Apr 02, 2018 | 33.05 | 33.33 | 32.38 | 32.58 | 206,330 | -0.46(-1.39%) |
Mar 29, 2018 | 33.04 | 33.04 | 33.04 | 0 | +0.40(+1.23%) | |
Mar 28, 2018 | 32.73 | 32.97 | 32.57 | 32.64 | 166,803 | -0.16(-0.48%) |
Mar 27, 2018 | 33.15 | 33.21 | 32.70 | 32.80 | 130,001 | -0.32(-0.98%) |
Mar 26, 2018 | 33.00 | 33.13 | 32.70 | 33.13 | 104,894 | +0.65(+2.00%) |
Mar 23, 2018 | 32.73 | 32.87 | 32.47 | 32.48 | 84,163 | -0.13(-0.41%) |
Mar 22, 2018 | 32.98 | 33.12 | 32.61 | 32.61 | 170,280 | -0.78(-2.33%) |
Mar 21, 2018 | 33.20 | 33.50 | 33.15 | 33.39 | 144,063 | +0.16(+0.48%) |
Mar 20, 2018 | 33.18 | 33.33 | 33.13 | 33.23 | 70,809 | +0.02(+0.08%) |
Mar 19, 2018 | 33.25 | 33.34 | 33.03 | 33.20 | 137,444 | -0.03(-0.10%) |
Mar 16, 2018 | 33.27 | 33.42 | 33.20 | 33.24 | 238,967 | -0.16(-0.47%) |
Mar 15, 2018 | 33.35 | 33.51 | 33.26 | 33.40 | 145,948 | +0.10(+0.30%) |
Mar 14, 2018 | 33.51 | 33.51 | 33.18 | 33.30 | 93,054 | +0.07(+0.23%) |
Mar 13, 2018 | 33.63 | 33.63 | 33.16 | 33.22 | 270,218 | -0.18(-0.55%) |
Mar 12, 2018 | 33.38 | 33.43 | 33.33 | 33.40 | 222,601 | +0.08(+0.25%) |
Mar 09, 2018 | 33.21 | 33.34 | 33.12 | 33.32 | 143,238 | +0.16(+0.48%) |
Mar 08, 2018 | 33.29 | 33.30 | 33.04 | 33.16 | 255,039 | +0.09(+0.28%) |
Mar 07, 2018 | 32.91 | 33.15 | 32.82 | 33.07 | 349,218 | +0.10(+0.30%) |
Mar 06, 2018 | 32.93 | 33.00 | 32.78 | 32.97 | 214,214 | +0.37(+1.12%) |
Mar 05, 2018 | 32.21 | 32.61 | 32.16 | 32.61 | 392,266 | +0.20(+0.62%) |
Mar 02, 2018 | 32.19 | 32.41 | 32.02 | 32.41 | 484,136 | +0.07(+0.23%) |