Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.61 | 31.74 | 31.51 | 31.55 | 215,141 | -0.13(-0.41%) |
May 30, 2018 | 31.34 | 31.73 | 31.34 | 31.68 | 236,477 | +0.50(+1.60%) |
May 29, 2018 | 31.32 | 31.36 | 31.03 | 31.18 | 393,582 | -0.55(-1.73%) |
May 25, 2018 | 31.73 | 31.73 | 31.73 | 0 | -0.15(-0.48%) | |
May 24, 2018 | 31.98 | 31.98 | 31.77 | 31.89 | 223,756 | -0.12(-0.38%) |
May 23, 2018 | 31.91 | 32.01 | 31.78 | 32.01 | 181,744 | -0.23(-0.72%) |
May 22, 2018 | 32.36 | 32.36 | 32.16 | 32.24 | 176,310 | -0.03(-0.08%) |
May 21, 2018 | 32.17 | 32.26 | 32.13 | 32.26 | 167,634 | +0.24(+0.76%) |
May 18, 2018 | 31.95 | 32.03 | 31.92 | 32.02 | 103,679 | -0.05(-0.17%) |
May 17, 2018 | 32.13 | 32.15 | 32.03 | 32.07 | 139,310 | +0.03(+0.08%) |
May 16, 2018 | 31.94 | 32.11 | 31.94 | 32.05 | 141,893 | +0.08(+0.24%) |
May 15, 2018 | 31.94 | 32.05 | 31.84 | 31.97 | 160,265 | -0.24(-0.75%) |
May 14, 2018 | 32.27 | 32.34 | 32.19 | 32.21 | 269,202 | -0.02(-0.05%) |
May 11, 2018 | 32.30 | 32.32 | 32.17 | 32.23 | 150,466 | +0.13(+0.40%) |
May 10, 2018 | 31.95 | 32.14 | 31.95 | 32.10 | 119,993 | +0.25(+0.78%) |
May 09, 2018 | 31.76 | 31.88 | 31.76 | 31.85 | 181,861 | +0.09(+0.29%) |
May 08, 2018 | 31.71 | 31.78 | 31.63 | 31.76 | 179,185 | -0.07(-0.21%) |
May 07, 2018 | 31.83 | 31.92 | 31.77 | 31.83 | 127,331 | +0.02(+0.05%) |
May 04, 2018 | 31.51 | 31.83 | 31.50 | 31.81 | 164,403 | +0.11(+0.35%) |
May 03, 2018 | 31.71 | 31.77 | 31.46 | 31.70 | 317,165 | +0.09(+0.30%) |
May 02, 2018 | 31.75 | 31.86 | 31.60 | 31.60 | 142,550 | +0.10(+0.33%) |
May 01, 2018 | 31.62 | 31.71 | 31.34 | 31.50 | 156,650 | -0.11(-0.35%) |
Apr 30, 2018 | 31.76 | 31.81 | 31.61 | 31.61 | 114,220 | -0.14(-0.43%) |
Apr 27, 2018 | 31.75 | 31.84 | 31.66 | 31.75 | 137,591 | -0.03(-0.08%) |
Apr 26, 2018 | 31.73 | 31.80 | 31.61 | 31.77 | 203,363 | +0.25(+0.79%) |
Apr 25, 2018 | 31.57 | 31.59 | 31.41 | 31.52 | 188,983 | -0.11(-0.35%) |
Apr 24, 2018 | 31.86 | 31.96 | 31.58 | 31.64 | 188,228 | -0.25(-0.78%) |
Apr 23, 2018 | 31.95 | 31.95 | 31.78 | 31.89 | 115,298 | -0.07(-0.21%) |
Apr 20, 2018 | 32.06 | 32.08 | 31.92 | 31.95 | 221,238 | -0.24(-0.75%) |
Apr 19, 2018 | 32.31 | 32.34 | 32.08 | 32.19 | 119,151 | -0.11(-0.35%) |
Apr 18, 2018 | 32.20 | 32.34 | 32.17 | 32.31 | 172,496 | +0.19(+0.59%) |
Apr 17, 2018 | 32.01 | 32.15 | 31.98 | 32.12 | 487,097 | +0.13(+0.40%) |
Apr 16, 2018 | 32.03 | 32.05 | 31.93 | 31.99 | 178,420 | +0.15(+0.49%) |
Apr 13, 2018 | 31.90 | 31.97 | 31.77 | 31.83 | 182,476 | +0.05(+0.16%) |
Apr 12, 2018 | 31.68 | 31.85 | 31.68 | 31.78 | 136,566 | +0.14(+0.43%) |
Apr 11, 2018 | 31.64 | 31.84 | 31.58 | 31.64 | 121,506 | -0.06(-0.19%) |
Apr 10, 2018 | 31.66 | 31.79 | 31.58 | 31.71 | 223,531 | +0.33(+1.04%) |
Apr 09, 2018 | 31.46 | 31.56 | 31.24 | 31.38 | 147,009 | +0.19(+0.61%) |
Apr 06, 2018 | 31.42 | 31.54 | 31.10 | 31.19 | 193,760 | -0.17(-0.55%) |
Apr 05, 2018 | 31.28 | 31.44 | 31.28 | 31.36 | 212,054 | +0.06(+0.19%) |
Apr 04, 2018 | 30.96 | 31.30 | 30.92 | 31.30 | 231,915 | +0.07(+0.22%) |
Apr 03, 2018 | 31.13 | 31.29 | 31.05 | 31.23 | 449,958 | +0.31(+1.00%) |
Apr 02, 2018 | 31.32 | 31.41 | 30.80 | 30.92 | 197,485 | -0.41(-1.31%) |
Mar 29, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.31(+1.00%) | |
Mar 28, 2018 | 31.09 | 31.19 | 30.94 | 31.03 | 149,144 | +0.08(+0.25%) |
Mar 27, 2018 | 31.33 | 31.45 | 30.92 | 30.95 | 243,331 | -0.32(-1.02%) |
Mar 26, 2018 | 31.08 | 31.27 | 30.85 | 31.27 | 174,615 | +0.52(+1.70%) |
Mar 23, 2018 | 31.11 | 31.16 | 30.74 | 30.74 | 262,734 | -0.33(-1.08%) |
Mar 22, 2018 | 31.36 | 31.42 | 31.05 | 31.08 | 162,987 | -0.55(-1.74%) |
Mar 21, 2018 | 31.50 | 31.72 | 31.48 | 31.63 | 191,792 | +0.17(+0.55%) |
Mar 20, 2018 | 31.44 | 31.53 | 31.32 | 31.46 | 121,246 | -0.03(-0.11%) |
Mar 19, 2018 | 31.58 | 31.60 | 31.34 | 31.49 | 185,716 | -0.18(-0.57%) |
Mar 16, 2018 | 31.67 | 31.70 | 31.63 | 31.67 | 563,208 | -0.10(-0.32%) |
Mar 15, 2018 | 31.87 | 31.90 | 31.74 | 31.77 | 109,548 | -0.11(-0.35%) |
Mar 14, 2018 | 32.01 | 32.03 | 31.75 | 31.89 | 116,782 | +0.10(+0.32%) |
Mar 13, 2018 | 32.11 | 32.13 | 31.75 | 31.78 | 158,828 | -0.16(-0.51%) |
Mar 12, 2018 | 31.89 | 31.96 | 31.84 | 31.95 | 175,239 | +0.10(+0.32%) |
Mar 09, 2018 | 31.64 | 31.86 | 31.64 | 31.84 | 190,382 | +0.24(+0.76%) |
Mar 08, 2018 | 31.63 | 31.65 | 31.44 | 31.60 | 158,000 | +0.13(+0.41%) |
Mar 07, 2018 | 31.55 | 31.30 | 31.47 | 280,003 | -0.09(-0.27%) | |
Mar 06, 2018 | 31.56 | 31.70 | 31.48 | 31.56 | 419,430 | +0.31(+0.99%) |
Mar 05, 2018 | 30.90 | 31.25 | 30.90 | 31.25 | 177,156 | +0.16(+0.52%) |
Mar 02, 2018 | 30.93 | 31.15 | 30.80 | 31.09 | 504,907 | +0.11(+0.36%) |