Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.52 | 33.82 | 33.35 | 33.41 | 590,478 | -0.15(-0.45%) |
May 30, 2018 | 33.42 | 33.71 | 33.11 | 33.56 | 291,990 | +0.22(+0.65%) |
May 29, 2018 | 32.48 | 33.69 | 32.48 | 33.34 | 681,317 | +0.36(+1.09%) |
May 25, 2018 | 32.98 | 32.98 | 32.98 | 0 | +0.45(+1.40%) | |
May 24, 2018 | 32.72 | 32.75 | 32.26 | 32.53 | 1,119,769 | -0.29(-0.88%) |
May 23, 2018 | 32.81 | 33.14 | 32.57 | 32.82 | 721,080 | -0.27(-0.83%) |
May 22, 2018 | 32.74 | 33.41 | 32.74 | 33.09 | 889,043 | +0.50(+1.52%) |
May 21, 2018 | 32.59 | 32.71 | 32.23 | 32.59 | 748,781 | +0.14(+0.44%) |
May 18, 2018 | 32.61 | 32.80 | 32.37 | 32.45 | 464,558 | -0.19(-0.60%) |
May 17, 2018 | 33.57 | 33.65 | 32.64 | 32.65 | 880,454 | -1.03(-3.06%) |
May 16, 2018 | 34.50 | 34.58 | 33.50 | 33.68 | 1,589,940 | -0.90(-2.60%) |
May 15, 2018 | 34.40 | 34.73 | 34.06 | 34.58 | 2,351,327 | -0.08(-0.23%) |
May 14, 2018 | 34.42 | 34.78 | 34.33 | 34.66 | 465,046 | +0.39(+1.14%) |
May 11, 2018 | 34.73 | 34.74 | 34.09 | 34.27 | 736,352 | -0.45(-1.29%) |
May 10, 2018 | 34.71 | 34.86 | 34.41 | 34.71 | 348,256 | +0.13(+0.37%) |
May 09, 2018 | 34.56 | 34.84 | 34.42 | 34.58 | 800,335 | +0.05(+0.15%) |
May 08, 2018 | 34.73 | 34.73 | 33.84 | 34.53 | 3,586,797 | -0.08(-0.23%) |
May 07, 2018 | 34.61 | 34.76 | 34.06 | 34.61 | 693,274 | +0.04(+0.10%) |
May 04, 2018 | 34.56 | 34.83 | 34.36 | 34.58 | 1,005,842 | +0.06(+0.17%) |
May 03, 2018 | 34.10 | 34.63 | 33.62 | 34.52 | 1,768,826 | +0.48(+1.42%) |
May 02, 2018 | 34.06 | 34.22 | 33.81 | 34.04 | 357,334 | -0.05(-0.15%) |
May 01, 2018 | 34.20 | 34.29 | 33.78 | 34.09 | 144,861 | -0.25(-0.71%) |
Apr 30, 2018 | 34.74 | 34.89 | 34.24 | 34.33 | 324,355 | -0.33(-0.96%) |
Apr 27, 2018 | 34.14 | 34.79 | 34.09 | 34.66 | 410,314 | +0.58(+1.69%) |
Apr 26, 2018 | 34.06 | 34.29 | 33.77 | 34.09 | 539,841 | +0.23(+0.68%) |
Apr 25, 2018 | 34.48 | 34.48 | 33.59 | 33.86 | 500,155 | -0.71(-2.06%) |
Apr 24, 2018 | 34.95 | 35.17 | 34.48 | 34.57 | 391,416 | -0.30(-0.85%) |
Apr 23, 2018 | 35.33 | 35.33 | 34.74 | 34.86 | 237,642 | -0.51(-1.45%) |
Apr 20, 2018 | 36.02 | 36.14 | 35.28 | 35.38 | 450,773 | -0.60(-1.66%) |
Apr 19, 2018 | 36.20 | 36.38 | 35.79 | 35.97 | 597,886 | -0.04(-0.12%) |
Apr 18, 2018 | 36.02 | 36.05 | 35.62 | 36.02 | 781,918 | +0.02(+0.06%) |
Apr 17, 2018 | 35.63 | 36.02 | 35.34 | 35.99 | 439,823 | +0.50(+1.42%) |
Apr 16, 2018 | 35.83 | 35.83 | 35.05 | 35.49 | 276,877 | -0.22(-0.61%) |
Apr 13, 2018 | 36.02 | 36.02 | 35.67 | 35.71 | 285,117 | -0.31(-0.86%) |
Apr 12, 2018 | 36.45 | 36.45 | 35.87 | 36.02 | 857,593 | -0.57(-1.56%) |
Apr 11, 2018 | 35.30 | 37.01 | 35.29 | 36.59 | 1,321,200 | +1.04(+2.92%) |
Apr 10, 2018 | 34.22 | 35.56 | 34.11 | 35.55 | 1,102,654 | +1.43(+4.20%) |
Apr 09, 2018 | 33.74 | 34.22 | 33.74 | 34.11 | 543,621 | +0.57(+1.70%) |
Apr 06, 2018 | 33.62 | 33.78 | 33.42 | 33.55 | 583,221 | -0.14(-0.41%) |
Apr 05, 2018 | 33.14 | 33.82 | 32.68 | 33.68 | 983,088 | +0.58(+1.74%) |
Apr 04, 2018 | 32.08 | 33.14 | 31.56 | 33.11 | 569,968 | +0.55(+1.70%) |
Apr 03, 2018 | 31.86 | 32.66 | 31.22 | 32.55 | 850,397 | +1.48(+4.78%) |
Apr 02, 2018 | 30.25 | 31.14 | 30.19 | 31.07 | 919,672 | +0.80(+2.64%) |
Mar 29, 2018 | 30.27 | 30.27 | 30.27 | 0 | +0.31(+1.03%) | |
Mar 28, 2018 | 30.38 | 30.59 | 29.95 | 29.96 | 835,756 | -0.25(-0.83%) |
Mar 27, 2018 | 30.91 | 31.02 | 30.19 | 30.21 | 804,563 | -0.59(-1.92%) |
Mar 26, 2018 | 30.02 | 30.87 | 30.02 | 30.80 | 613,330 | +1.21(+4.10%) |
Mar 23, 2018 | 30.02 | 30.09 | 29.45 | 29.59 | 550,607 | -0.39(-1.31%) |
Mar 22, 2018 | 30.21 | 30.64 | 29.96 | 29.98 | 649,137 | -0.59(-1.92%) |
Mar 21, 2018 | 30.24 | 31.08 | 30.24 | 30.57 | 804,555 | +0.09(+0.28%) |
Mar 20, 2018 | 30.65 | 30.95 | 30.40 | 30.48 | 329,469 | -0.08(-0.26%) |
Mar 19, 2018 | 30.91 | 30.91 | 30.49 | 30.56 | 251,015 | -0.44(-1.41%) |
Mar 16, 2018 | 30.52 | 31.25 | 30.52 | 30.99 | 514,013 | +0.39(+1.28%) |
Mar 15, 2018 | 30.55 | 30.82 | 30.51 | 30.60 | 474,611 | -0.06(-0.21%) |
Mar 14, 2018 | 30.87 | 31.13 | 30.42 | 30.67 | 533,789 | -0.01(-0.02%) |
Mar 13, 2018 | 31.28 | 31.37 | 30.54 | 30.67 | 399,094 | -0.60(-1.92%) |
Mar 12, 2018 | 31.42 | 31.65 | 31.21 | 31.27 | 191,073 | -0.14(-0.45%) |
Mar 09, 2018 | 31.48 | 31.77 | 31.25 | 31.42 | 216,274 | +0.21(+0.66%) |
Mar 08, 2018 | 31.35 | 31.48 | 31.07 | 31.21 | 192,227 | +0.04(+0.14%) |
Mar 07, 2018 | 31.17 | 368,386 | +0.12(+0.39%) | |||
Mar 06, 2018 | 30.97 | 31.18 | 30.67 | 31.04 | 352,462 | +0.42(+1.38%) |
Mar 05, 2018 | 29.70 | 30.65 | 29.62 | 30.62 | 498,332 | +0.49(+1.63%) |
Mar 02, 2018 | 29.76 | 30.36 | 29.58 | 30.13 | 381,524 | +0.33(+1.10%) |