Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.72 | 33.79 | 33.11 | 33.15 | 324,002 | -0.11(-0.33%) |
May 30, 2018 | 32.74 | 33.48 | 32.72 | 33.26 | 322,397 | +0.60(+1.83%) |
May 29, 2018 | 32.33 | 32.89 | 32.31 | 32.66 | 358,909 | +0.18(+0.54%) |
May 25, 2018 | 32.49 | 32.49 | 32.49 | 0 | +0.15(+0.48%) | |
May 24, 2018 | 32.10 | 32.77 | 32.07 | 32.33 | 252,184 | +0.14(+0.44%) |
May 23, 2018 | 31.93 | 32.27 | 31.90 | 32.19 | 178,343 | +0.27(+0.83%) |
May 22, 2018 | 32.13 | 32.44 | 31.65 | 31.93 | 229,861 | -0.15(-0.46%) |
May 21, 2018 | 32.21 | 32.22 | 31.88 | 32.07 | 138,230 | +0.18(+0.55%) |
May 18, 2018 | 31.51 | 31.93 | 31.51 | 31.90 | 180,717 | +0.31(+0.98%) |
May 17, 2018 | 31.65 | 31.70 | 30.82 | 31.59 | 296,996 | -0.20(-0.63%) |
May 16, 2018 | 31.69 | 31.79 | 31.37 | 31.79 | 129,781 | +0.24(+0.75%) |
May 15, 2018 | 31.71 | 31.78 | 31.03 | 31.55 | 176,702 | -0.26(-0.81%) |
May 14, 2018 | 32.63 | 32.89 | 31.59 | 31.81 | 166,309 | -0.83(-2.55%) |
May 11, 2018 | 32.96 | 32.96 | 32.37 | 32.64 | 336,710 | -0.35(-1.07%) |
May 10, 2018 | 32.32 | 33.17 | 32.10 | 33.00 | 394,500 | +0.90(+2.80%) |
May 09, 2018 | 31.93 | 32.20 | 31.23 | 32.10 | 624,488 | +0.23(+0.72%) |
May 08, 2018 | 31.84 | 31.94 | 31.34 | 31.87 | 323,903 | +0.07(+0.21%) |
May 07, 2018 | 31.97 | 32.33 | 31.80 | 31.80 | 256,058 | -0.01(-0.05%) |
May 04, 2018 | 31.09 | 32.04 | 31.09 | 31.82 | 318,860 | +0.62(+1.99%) |
May 03, 2018 | 30.53 | 31.25 | 30.30 | 31.20 | 277,968 | +0.66(+2.15%) |
May 02, 2018 | 30.66 | 31.13 | 30.52 | 30.54 | 392,255 | -0.12(-0.38%) |
May 01, 2018 | 30.42 | 30.73 | 30.22 | 30.66 | 142,503 | +0.23(+0.77%) |
Apr 30, 2018 | 30.98 | 31.25 | 30.25 | 30.42 | 259,584 | -0.67(-2.16%) |
Apr 27, 2018 | 30.71 | 31.20 | 30.39 | 31.09 | 163,531 | +0.09(+0.31%) |
Apr 26, 2018 | 30.34 | 31.57 | 30.34 | 31.00 | 621,738 | +0.64(+2.12%) |
Apr 25, 2018 | 29.55 | 30.50 | 29.44 | 30.36 | 386,029 | +0.72(+2.44%) |
Apr 24, 2018 | 29.91 | 30.52 | 29.01 | 29.63 | 581,249 | +0.16(+0.54%) |
Apr 23, 2018 | 29.08 | 29.56 | 28.97 | 29.47 | 231,023 | +0.42(+1.43%) |
Apr 20, 2018 | 29.06 | 29.15 | 28.80 | 29.06 | 239,411 | -0.07(-0.23%) |
Apr 19, 2018 | 29.23 | 29.57 | 28.86 | 29.12 | 263,489 | -0.13(-0.45%) |
Apr 18, 2018 | 29.12 | 29.54 | 29.12 | 29.25 | 134,410 | +0.11(+0.38%) |
Apr 17, 2018 | 28.72 | 29.36 | 28.72 | 29.15 | 137,916 | +0.50(+1.73%) |
Apr 16, 2018 | 28.19 | 28.77 | 28.05 | 28.65 | 304,891 | +0.56(+2.00%) |
Apr 13, 2018 | 28.11 | 28.21 | 27.92 | 28.09 | 176,839 | +0.13(+0.47%) |
Apr 12, 2018 | 28.29 | 28.79 | 27.78 | 27.95 | 234,859 | -0.23(-0.83%) |
Apr 11, 2018 | 28.62 | 28.74 | 28.06 | 28.19 | 237,134 | -0.25(-0.87%) |
Apr 10, 2018 | 29.04 | 29.04 | 28.08 | 28.44 | 404,758 | -0.56(-1.94%) |
Apr 09, 2018 | 28.91 | 29.42 | 28.74 | 29.00 | 317,111 | +0.18(+0.63%) |
Apr 06, 2018 | 29.26 | 29.56 | 28.70 | 28.82 | 325,162 | -0.61(-2.08%) |
Apr 05, 2018 | 29.34 | 29.65 | 29.13 | 29.43 | 285,553 | +0.20(+0.70%) |
Apr 04, 2018 | 29.04 | 29.58 | 28.95 | 29.23 | 271,410 | -0.12(-0.42%) |
Apr 03, 2018 | 29.45 | 29.61 | 28.98 | 29.35 | 210,778 | +0.21(+0.73%) |
Apr 02, 2018 | 29.19 | 30.13 | 29.07 | 29.14 | 361,022 | -0.06(-0.20%) |
Mar 29, 2018 | 29.20 | 29.20 | 29.20 | 0 | -0.66(-2.20%) | |
Mar 28, 2018 | 29.93 | 30.27 | 29.29 | 29.85 | 161,117 | +0.06(+0.20%) |
Mar 27, 2018 | 30.20 | 30.44 | 29.69 | 29.79 | 143,250 | -0.31(-1.04%) |
Mar 26, 2018 | 29.70 | 30.22 | 29.57 | 30.11 | 208,999 | +0.61(+2.05%) |
Mar 23, 2018 | 29.73 | 30.20 | 29.50 | 29.50 | 196,543 | -0.24(-0.81%) |
Mar 22, 2018 | 29.69 | 30.00 | 29.52 | 29.74 | 508,369 | -0.14(-0.46%) |
Mar 21, 2018 | 29.59 | 29.95 | 29.37 | 29.88 | 326,526 | +0.29(+0.99%) |
Mar 20, 2018 | 29.10 | 29.72 | 29.02 | 29.59 | 608,861 | +0.53(+1.83%) |
Mar 19, 2018 | 29.42 | 29.73 | 28.55 | 29.06 | 349,414 | -0.36(-1.24%) |
Mar 16, 2018 | 29.19 | 29.63 | 28.69 | 29.42 | 469,390 | +0.86(+3.02%) |
Mar 15, 2018 | 28.82 | 29.05 | 28.12 | 28.56 | 354,528 | -0.20(-0.71%) |
Mar 14, 2018 | 28.39 | 28.79 | 28.19 | 28.77 | 369,958 | +0.58(+2.05%) |
Mar 13, 2018 | 28.35 | 28.69 | 28.00 | 28.19 | 376,514 | -0.11(-0.39%) |
Mar 12, 2018 | 28.14 | 28.46 | 28.07 | 28.30 | 249,327 | +0.25(+0.89%) |
Mar 09, 2018 | 28.00 | 28.27 | 27.57 | 28.05 | 256,528 | +0.30(+1.08%) |
Mar 08, 2018 | 27.87 | 27.90 | 27.58 | 27.75 | 96,569 | -0.08(-0.29%) |
Mar 07, 2018 | 27.94 | 27.83 | 224,171 | +0.48(+1.76%) | ||
Mar 06, 2018 | 28.00 | 28.00 | 27.24 | 27.35 | 312,412 | -0.43(-1.55%) |
Mar 05, 2018 | 27.90 | 28.36 | 27.59 | 27.78 | 252,242 | -0.12(-0.44%) |
Mar 02, 2018 | 28.76 | 28.87 | 27.79 | 27.90 | 387,688 | -0.93(-3.24%) |