Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.64 | 34.83 | 34.37 | 34.41 | 156,930 | -0.22(-0.64%) |
May 30, 2018 | 34.48 | 34.68 | 34.38 | 34.63 | 207,352 | +0.38(+1.10%) |
May 29, 2018 | 34.26 | 34.50 | 34.04 | 34.26 | 164,833 | -0.19(-0.56%) |
May 25, 2018 | 34.45 | 34.45 | 34.45 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 34.44 | 34.54 | 34.16 | 34.48 | 185,822 | +0.04(+0.11%) |
May 23, 2018 | 34.14 | 34.44 | 33.97 | 34.44 | 83,539 | +0.14(+0.42%) |
May 22, 2018 | 34.49 | 34.54 | 34.24 | 34.30 | 149,657 | -0.01(-0.03%) |
May 21, 2018 | 34.47 | 34.69 | 34.17 | 34.30 | 373,733 | +0.03(+0.08%) |
May 18, 2018 | 34.20 | 34.34 | 34.12 | 34.28 | 145,968 | +0.09(+0.25%) |
May 17, 2018 | 34.14 | 34.37 | 33.94 | 34.19 | 216,920 | +0.14(+0.43%) |
May 16, 2018 | 33.67 | 34.07 | 33.58 | 34.04 | 171,812 | +0.43(+1.29%) |
May 15, 2018 | 33.48 | 33.67 | 33.20 | 33.61 | 125,722 | -0.06(-0.17%) |
May 14, 2018 | 33.76 | 34.31 | 33.57 | 33.67 | 427,997 | +0.04(+0.11%) |
May 11, 2018 | 33.89 | 33.89 | 33.53 | 33.63 | 320,272 | -0.16(-0.49%) |
May 10, 2018 | 33.34 | 33.85 | 33.34 | 33.79 | 241,548 | +0.52(+1.57%) |
May 09, 2018 | 33.24 | 33.37 | 32.94 | 33.27 | 135,457 | +0.16(+0.50%) |
May 08, 2018 | 32.94 | 33.23 | 32.91 | 33.11 | 90,723 | +0.09(+0.26%) |
May 07, 2018 | 32.59 | 33.16 | 32.59 | 33.02 | 190,617 | +0.61(+1.87%) |
May 04, 2018 | 31.73 | 32.60 | 31.67 | 32.41 | 117,168 | +0.38(+1.17%) |
May 03, 2018 | 31.88 | 32.08 | 31.47 | 32.04 | 136,609 | +0.03(+0.09%) |
May 02, 2018 | 31.79 | 32.29 | 31.75 | 32.01 | 108,931 | +0.07(+0.21%) |
May 01, 2018 | 31.84 | 31.98 | 31.58 | 31.94 | 138,966 | -0.01(-0.03%) |
Apr 30, 2018 | 31.85 | 32.17 | 31.80 | 31.95 | 105,577 | +0.15(+0.49%) |
Apr 27, 2018 | 32.13 | 32.23 | 31.59 | 31.80 | 78,318 | -0.16(-0.51%) |
Apr 26, 2018 | 31.61 | 32.04 | 31.45 | 31.96 | 159,012 | +0.68(+2.16%) |
Apr 25, 2018 | 31.49 | 31.51 | 30.73 | 31.29 | 404,167 | -0.32(-1.01%) |
Apr 24, 2018 | 32.43 | 32.61 | 31.14 | 31.60 | 336,891 | -0.76(-2.35%) |
Apr 23, 2018 | 32.76 | 32.79 | 32.23 | 32.37 | 145,258 | -0.30(-0.92%) |
Apr 20, 2018 | 32.92 | 33.01 | 32.53 | 32.66 | 132,459 | -0.44(-1.34%) |
Apr 19, 2018 | 33.40 | 33.44 | 32.93 | 33.11 | 182,633 | -0.45(-1.35%) |
Apr 18, 2018 | 33.58 | 33.68 | 33.20 | 33.56 | 291,168 | +0.07(+0.20%) |
Apr 17, 2018 | 32.76 | 33.60 | 32.76 | 33.49 | 323,925 | +1.03(+3.18%) |
Apr 16, 2018 | 32.53 | 32.60 | 32.25 | 32.46 | 153,290 | +0.15(+0.48%) |
Apr 13, 2018 | 32.98 | 33.02 | 32.08 | 32.31 | 196,532 | -0.51(-1.56%) |
Apr 12, 2018 | 32.77 | 32.99 | 32.70 | 32.82 | 274,519 | +0.15(+0.47%) |
Apr 11, 2018 | 32.59 | 32.99 | 32.48 | 32.66 | 483,665 | -0.08(-0.24%) |
Apr 10, 2018 | 32.64 | 32.84 | 32.28 | 32.74 | 290,679 | +0.80(+2.51%) |
Apr 09, 2018 | 31.84 | 32.58 | 31.79 | 31.94 | 115,933 | +0.33(+1.04%) |
Apr 06, 2018 | 31.95 | 32.38 | 31.38 | 31.61 | 183,490 | -0.82(-2.53%) |
Apr 05, 2018 | 32.46 | 32.67 | 32.20 | 32.43 | 289,505 | +0.30(+0.93%) |
Apr 04, 2018 | 30.93 | 32.21 | 30.87 | 32.13 | 181,514 | +0.58(+1.83%) |
Apr 03, 2018 | 31.52 | 31.73 | 31.19 | 31.56 | 221,725 | +0.26(+0.83%) |
Apr 02, 2018 | 31.95 | 32.03 | 30.98 | 31.29 | 360,824 | -0.85(-2.64%) |
Mar 29, 2018 | 32.14 | 32.14 | 32.14 | 0 | +0.92(+2.93%) | |
Mar 28, 2018 | 31.84 | 32.27 | 30.99 | 31.23 | 492,047 | -0.75(-2.35%) |
Mar 27, 2018 | 33.63 | 33.63 | 31.73 | 31.98 | 359,383 | -1.38(-4.14%) |
Mar 26, 2018 | 32.66 | 33.37 | 32.39 | 33.36 | 281,850 | +1.45(+4.53%) |
Mar 23, 2018 | 32.81 | 33.07 | 31.91 | 31.91 | 294,550 | -0.94(-2.85%) |
Mar 22, 2018 | 33.39 | 33.54 | 32.85 | 32.85 | 240,581 | -0.91(-2.69%) |
Mar 21, 2018 | 33.76 | 34.04 | 33.58 | 33.75 | 225,989 | +0.08(+0.23%) |
Mar 20, 2018 | 33.17 | 33.75 | 33.17 | 33.68 | 268,880 | +0.56(+1.69%) |
Mar 19, 2018 | 33.28 | 33.40 | 32.66 | 33.12 | 235,993 | -0.28(-0.84%) |
Mar 16, 2018 | 33.68 | 33.68 | 33.35 | 33.40 | 181,854 | -0.17(-0.52%) |
Mar 15, 2018 | 33.59 | 33.74 | 33.45 | 33.57 | 131,817 | +0.13(+0.37%) |
Mar 14, 2018 | 33.45 | 33.60 | 33.28 | 33.45 | 188,066 | -0.01(-0.03%) |
Mar 13, 2018 | 33.88 | 33.96 | 33.38 | 33.46 | 237,771 | -0.36(-1.06%) |
Mar 12, 2018 | 33.70 | 33.89 | 33.62 | 33.81 | 351,788 | +0.21(+0.63%) |
Mar 09, 2018 | 33.35 | 33.61 | 33.29 | 33.60 | 440,189 | +0.49(+1.49%) |
Mar 08, 2018 | 33.20 | 33.27 | 32.95 | 33.11 | 247,101 | +0.06(+0.18%) |
Mar 07, 2018 | 33.13 | 33.05 | 191,745 | +0.15(+0.47%) | ||
Mar 06, 2018 | 32.44 | 32.90 | 32.37 | 32.90 | 224,224 | +0.61(+1.88%) |
Mar 05, 2018 | 32.04 | 32.43 | 31.66 | 32.29 | 145,777 | +0.21(+0.66%) |
Mar 02, 2018 | 31.30 | 32.16 | 30.99 | 32.08 | 395,944 | +0.51(+1.62%) |