Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.05 | 33.19 | 32.93 | 33.07 | 479,907 | -0.03(-0.08%) |
May 30, 2018 | 32.94 | 33.23 | 32.45 | 33.10 | 271,773 | +0.27(+0.82%) |
May 29, 2018 | 32.80 | 32.95 | 32.66 | 32.83 | 342,116 | -0.02(-0.05%) |
May 25, 2018 | 32.85 | 32.85 | 32.85 | 0 | +0.08(+0.24%) | |
May 24, 2018 | 32.87 | 33.10 | 32.57 | 32.77 | 271,563 | -0.13(-0.40%) |
May 23, 2018 | 32.67 | 33.14 | 32.61 | 32.90 | 398,358 | +0.34(+1.04%) |
May 22, 2018 | 32.64 | 32.74 | 32.37 | 32.56 | 910,724 | -0.03(-0.11%) |
May 21, 2018 | 32.54 | 32.71 | 32.35 | 32.60 | 250,056 | +0.18(+0.56%) |
May 18, 2018 | 32.48 | 32.56 | 32.14 | 32.41 | 335,225 | +0.05(+0.16%) |
May 17, 2018 | 32.46 | 32.58 | 32.25 | 32.36 | 265,099 | +0.00(+0.00%) |
May 16, 2018 | 32.78 | 32.78 | 32.28 | 32.36 | 358,360 | -0.24(-0.75%) |
May 15, 2018 | 32.92 | 32.92 | 32.46 | 32.61 | 577,162 | -0.36(-1.08%) |
May 14, 2018 | 33.37 | 33.42 | 32.82 | 32.96 | 421,293 | -0.37(-1.12%) |
May 11, 2018 | 33.55 | 33.60 | 33.29 | 33.33 | 318,964 | -0.22(-0.65%) |
May 10, 2018 | 33.67 | 33.70 | 33.38 | 33.55 | 443,757 | +0.06(+0.18%) |
May 09, 2018 | 33.46 | 33.59 | 33.09 | 33.49 | 575,925 | +0.03(+0.08%) |
May 08, 2018 | 33.41 | 33.87 | 33.41 | 33.46 | 789,835 | -0.38(-1.13%) |
May 07, 2018 | 33.47 | 34.08 | 33.37 | 33.85 | 593,092 | +0.51(+1.54%) |
May 04, 2018 | 33.46 | 33.83 | 33.24 | 33.33 | 1,193,683 | +0.01(+0.03%) |
May 03, 2018 | 32.95 | 33.64 | 32.85 | 33.33 | 667,946 | +0.39(+1.19%) |
May 02, 2018 | 32.39 | 32.99 | 32.09 | 32.94 | 372,606 | +0.57(+1.77%) |
May 01, 2018 | 32.21 | 32.47 | 31.95 | 32.36 | 539,866 | +0.12(+0.38%) |
Apr 30, 2018 | 31.54 | 32.79 | 31.18 | 32.24 | 1,140,923 | +0.80(+2.54%) |
Apr 27, 2018 | 31.22 | 31.63 | 31.12 | 31.44 | 303,210 | +0.29(+0.92%) |
Apr 26, 2018 | 30.71 | 31.32 | 30.60 | 31.16 | 291,401 | +0.59(+1.93%) |
Apr 25, 2018 | 30.39 | 30.59 | 30.14 | 30.57 | 249,363 | +0.07(+0.23%) |
Apr 24, 2018 | 30.41 | 30.62 | 30.25 | 30.50 | 362,773 | +0.16(+0.54%) |
Apr 23, 2018 | 30.52 | 30.79 | 30.22 | 30.33 | 267,702 | -0.10(-0.31%) |
Apr 20, 2018 | 30.56 | 30.81 | 30.40 | 30.43 | 200,373 | -0.22(-0.71%) |
Apr 19, 2018 | 30.81 | 30.92 | 30.37 | 30.64 | 492,943 | -0.23(-0.73%) |
Apr 18, 2018 | 31.42 | 31.65 | 30.87 | 30.87 | 704,905 | +0.25(+0.82%) |
Apr 17, 2018 | 29.87 | 30.77 | 29.81 | 30.62 | 621,087 | +0.87(+2.92%) |
Apr 16, 2018 | 29.39 | 29.88 | 29.30 | 29.75 | 306,661 | +0.43(+1.48%) |
Apr 13, 2018 | 28.95 | 29.39 | 28.87 | 29.32 | 390,451 | +0.36(+1.23%) |
Apr 12, 2018 | 29.59 | 29.65 | 28.85 | 28.96 | 631,279 | -0.44(-1.51%) |
Apr 11, 2018 | 29.26 | 29.74 | 29.17 | 29.40 | 805,615 | +0.15(+0.50%) |
Apr 10, 2018 | 29.45 | 29.54 | 29.13 | 29.26 | 424,852 | -0.06(-0.21%) |
Apr 09, 2018 | 29.42 | 29.67 | 29.28 | 29.32 | 306,883 | -0.08(-0.27%) |
Apr 06, 2018 | 29.58 | 29.85 | 29.24 | 29.39 | 340,358 | -0.21(-0.70%) |
Apr 05, 2018 | 29.67 | 29.67 | 29.28 | 29.60 | 373,406 | +0.02(+0.06%) |
Apr 04, 2018 | 29.42 | 29.83 | 29.30 | 29.59 | 431,149 | -0.04(-0.15%) |
Apr 03, 2018 | 29.51 | 29.77 | 29.26 | 29.63 | 535,611 | +0.25(+0.86%) |
Apr 02, 2018 | 29.95 | 29.95 | 29.15 | 29.38 | 447,093 | -0.57(-1.91%) |
Mar 29, 2018 | 29.95 | 29.95 | 29.95 | 0 | -0.04(-0.14%) | |
Mar 28, 2018 | 29.72 | 30.10 | 29.72 | 29.99 | 188,215 | +0.36(+1.20%) |
Mar 27, 2018 | 29.42 | 30.10 | 29.13 | 29.64 | 313,006 | +0.32(+1.10%) |
Mar 26, 2018 | 29.25 | 29.38 | 28.97 | 29.32 | 270,569 | +0.33(+1.13%) |
Mar 23, 2018 | 29.60 | 29.60 | 28.92 | 28.99 | 427,381 | -0.66(-2.21%) |
Mar 22, 2018 | 29.59 | 30.11 | 29.57 | 29.64 | 285,856 | -0.03(-0.12%) |
Mar 21, 2018 | 30.08 | 30.08 | 29.52 | 29.68 | 259,445 | -0.39(-1.29%) |
Mar 20, 2018 | 30.09 | 30.18 | 29.85 | 30.07 | 281,860 | +0.01(+0.03%) |
Mar 19, 2018 | 30.12 | 30.12 | 29.78 | 30.06 | 252,609 | -0.05(-0.17%) |
Mar 16, 2018 | 30.03 | 30.19 | 29.81 | 30.11 | 434,125 | +0.07(+0.23%) |
Mar 15, 2018 | 30.06 | 30.22 | 29.86 | 30.04 | 285,382 | +0.10(+0.35%) |
Mar 14, 2018 | 29.99 | 30.08 | 29.85 | 29.94 | 381,483 | +0.09(+0.32%) |
Mar 13, 2018 | 30.23 | 30.32 | 29.77 | 29.84 | 304,279 | -0.29(-0.97%) |
Mar 12, 2018 | 30.20 | 30.22 | 30.02 | 30.14 | 289,771 | +0.02(+0.06%) |
Mar 09, 2018 | 30.06 | 30.16 | 29.76 | 30.12 | 324,680 | +0.19(+0.63%) |
Mar 08, 2018 | 30.16 | 30.16 | 29.77 | 29.93 | 297,609 | -0.14(-0.46%) |
Mar 07, 2018 | 30.10 | 30.07 | 449,241 | +0.41(+1.37%) | ||
Mar 06, 2018 | 29.45 | 29.72 | 29.21 | 29.66 | 406,201 | +0.21(+0.70%) |
Mar 05, 2018 | 28.95 | 29.60 | 28.93 | 29.45 | 392,443 | +0.43(+1.49%) |
Mar 02, 2018 | 29.03 | 29.14 | 28.79 | 29.02 | 333,837 | -0.19(-0.65%) |