Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 35.00 | 35.00 | 35.00 | 248 | -0.54(-1.51%) | |
May 29, 2018 | 34.73 | 35.63 | 34.70 | 35.53 | 9,855 | +0.98(+2.83%) |
May 25, 2018 | 34.56 | 34.56 | 34.56 | 0 | +0.35(+1.04%) | |
May 24, 2018 | 34.20 | 34.20 | 34.20 | 34.20 | 438 | +0.80(+2.41%) |
May 21, 2018 | 33.40 | 33.40 | 33.40 | 31 | +0.32(+0.97%) | |
May 18, 2018 | 33.41 | 33.41 | 33.07 | 33.08 | 4,172 | -0.13(-0.38%) |
May 17, 2018 | 33.11 | 33.24 | 33.00 | 33.21 | 17,342 | +0.08(+0.23%) |
May 16, 2018 | 33.37 | 33.37 | 33.13 | 33.13 | 2,392 | -0.43(-1.29%) |
May 15, 2018 | 33.56 | 33.56 | 33.56 | 33.56 | 155 | -0.33(-0.98%) |
May 14, 2018 | 33.75 | 33.90 | 33.75 | 33.90 | 1,309 | -0.22(-0.65%) |
May 11, 2018 | 34.15 | 34.15 | 34.12 | 34.12 | 333 | +0.26(+0.77%) |
May 10, 2018 | 34.10 | 34.10 | 33.86 | 33.86 | 1,097 | +0.13(+0.39%) |
May 09, 2018 | 33.94 | 34.03 | 33.73 | 33.73 | 1,592 | -0.39(-1.14%) |
May 08, 2018 | 34.10 | 34.12 | 34.10 | 34.12 | 295 | -0.01(-0.03%) |
May 07, 2018 | 34.34 | 34.34 | 34.13 | 34.13 | 1,670 | -0.22(-0.63%) |
May 04, 2018 | 34.34 | 34.34 | 34.34 | 34.34 | 633 | +0.23(+0.68%) |
May 02, 2018 | 34.11 | 34.11 | 34.11 | 3 | +0.17(+0.51%) | |
May 01, 2018 | 33.94 | 33.94 | 33.94 | 33.94 | 674 | -0.03(-0.10%) |
Apr 30, 2018 | 33.97 | 33.97 | 33.97 | 33.97 | 119 | -0.11(-0.33%) |
Apr 27, 2018 | 34.01 | 34.09 | 34.01 | 34.08 | 1,316 | +0.54(+1.62%) |
Apr 25, 2018 | 33.54 | 33.54 | 33.54 | 96 | -0.35(-1.02%) | |
Apr 24, 2018 | 33.95 | 33.95 | 33.95 | 33.88 | 2,247 | -0.47(-1.36%) |
Apr 20, 2018 | 34.35 | 34.35 | 34.35 | 10 | -0.12(-0.35%) | |
Apr 19, 2018 | 34.41 | 34.47 | 34.32 | 34.47 | 1,391 | -0.41(-1.18%) |
Apr 17, 2018 | 34.88 | 34.88 | 34.88 | 4 | -0.13(-0.37%) | |
Apr 13, 2018 | 35.01 | 35.01 | 35.01 | 2 | -0.18(-0.50%) | |
Apr 12, 2018 | 34.96 | 35.19 | 34.95 | 35.19 | 1,285 | -0.23(-0.66%) |
Apr 11, 2018 | 35.42 | 35.42 | 35.42 | 35.42 | 231 | +0.22(+0.64%) |
Apr 09, 2018 | 35.20 | 35.20 | 35.20 | 99 | -0.35(-1.00%) | |
Apr 06, 2018 | 35.23 | 35.57 | 35.23 | 35.55 | 604 | +0.64(+1.83%) |
Apr 05, 2018 | 34.91 | 34.91 | 34.91 | 34.91 | 479 | -0.42(-1.20%) |
Apr 04, 2018 | 35.59 | 35.59 | 35.31 | 35.34 | 2,324 | -0.10(-0.27%) |
Apr 03, 2018 | 35.72 | 35.72 | 35.43 | 35.43 | 6,052 | -0.29(-0.82%) |
Apr 02, 2018 | 35.46 | 36.60 | 35.46 | 35.72 | 17,436 | +0.08(+0.22%) |
Mar 29, 2018 | 35.65 | 35.65 | 35.65 | 0 | +0.32(+0.91%) | |
Mar 28, 2018 | 35.32 | 35.32 | 35.32 | 35.32 | 1,549 | -0.05(-0.13%) |
Mar 27, 2018 | 35.37 | 35.37 | 35.37 | 35.37 | 187 | +0.56(+1.61%) |
Mar 26, 2018 | 35.02 | 35.02 | 34.81 | 34.81 | 358 | -0.05(-0.14%) |
Mar 22, 2018 | 34.86 | 34.86 | 34.86 | 143 | +0.45(+1.31%) | |
Mar 21, 2018 | 34.42 | 34.42 | 34.41 | 34.41 | 1,289 | -0.16(-0.47%) |
Mar 20, 2018 | 34.60 | 34.60 | 34.42 | 34.58 | 792 | +0.13(+0.39%) |
Mar 19, 2018 | 34.44 | 34.44 | 34.44 | 34.44 | 324 | -0.36(-1.04%) |
Mar 16, 2018 | 34.77 | 34.80 | 34.77 | 34.80 | 372 | -0.16(-0.47%) |
Mar 15, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 1,253 | -0.02(-0.05%) |
Mar 14, 2018 | 34.98 | 34.57 | 34.98 | 947 | +0.41(+1.20%) | |
Mar 13, 2018 | 34.48 | 34.86 | 34.48 | 34.57 | 4,157 | +0.13(+0.38%) |
Mar 12, 2018 | 34.35 | 34.44 | 34.35 | 34.44 | 547 | -0.22(-0.65%) |
Mar 08, 2018 | 34.67 | 34.67 | 34.67 | 228 | +0.36(+1.04%) | |
Mar 07, 2018 | 34.54 | 34.54 | 34.31 | 34.31 | 2,532 | +0.02(+0.06%) |
Mar 06, 2018 | 34.39 | 34.39 | 34.29 | 34.29 | 5,261 | -0.15(-0.43%) |
Mar 02, 2018 | 34.43 | 34.43 | 34.43 | 143 | -0.30(-0.87%) |