Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.42 | 32.63 | 32.15 | 32.58 | 4,463 | +0.36(+1.12%) |
May 30, 2018 | 32.01 | 32.22 | 31.96 | 32.22 | 3,404 | +1.07(+3.43%) |
May 29, 2018 | 31.19 | 31.22 | 31.15 | 31.15 | 3,283 | -0.81(-2.53%) |
May 25, 2018 | 31.96 | 31.96 | 31.96 | 0 | +0.05(+0.16%) | |
May 24, 2018 | 31.62 | 31.91 | 31.62 | 31.91 | 604 | -0.19(-0.59%) |
May 23, 2018 | 31.90 | 32.10 | 31.80 | 32.10 | 462 | +0.26(+0.82%) |
May 22, 2018 | 31.83 | 31.84 | 31.64 | 31.84 | 2,407 | -0.17(-0.53%) |
May 21, 2018 | 31.62 | 32.03 | 31.62 | 32.01 | 3,095 | +0.71(+2.27%) |
May 18, 2018 | 31.02 | 31.30 | 31.02 | 31.30 | 2,305 | -0.69(-2.16%) |
May 17, 2018 | 31.25 | 31.99 | 31.25 | 31.99 | 3,445 | +0.44(+1.41%) |
May 16, 2018 | 31.55 | 31.55 | 31.30 | 31.55 | 3,920 | +0.65(+2.09%) |
May 15, 2018 | 31.30 | 31.46 | 30.90 | 30.90 | 3,493 | -0.31(-0.99%) |
May 14, 2018 | 31.19 | 31.50 | 31.19 | 31.21 | 1,452 | +0.03(+0.10%) |
May 11, 2018 | 31.25 | 31.25 | 31.18 | 31.18 | 1,754 | +0.00(+0.00%) |
May 10, 2018 | 31.56 | 31.56 | 31.18 | 31.18 | 1,122 | -1.02(-3.17%) |
May 09, 2018 | 32.11 | 32.22 | 32.00 | 32.20 | 3,619 | +0.20(+0.63%) |
May 08, 2018 | 32.32 | 32.47 | 31.81 | 32.00 | 2,797 | +0.25(+0.79%) |
May 07, 2018 | 31.58 | 31.93 | 31.58 | 31.75 | 8,088 | +0.35(+1.11%) |
May 04, 2018 | 30.88 | 31.40 | 30.88 | 31.40 | 724 | +0.55(+1.78%) |
May 02, 2018 | 30.85 | 30.85 | 30.85 | 62 | -0.71(-2.27%) | |
May 01, 2018 | 31.57 | 31.57 | 31.57 | 31.57 | 447 | +0.46(+1.50%) |
Apr 30, 2018 | 31.89 | 31.89 | 31.10 | 31.10 | 3,610 | -0.80(-2.51%) |
Apr 27, 2018 | 32.31 | 32.32 | 31.90 | 31.90 | 1,007 | +0.05(+0.16%) |
Apr 26, 2018 | 31.69 | 32.31 | 31.44 | 31.85 | 2,459 | +0.75(+2.40%) |
Apr 25, 2018 | 31.30 | 31.30 | 31.10 | 31.10 | 603 | -0.21(-0.68%) |
Apr 24, 2018 | 31.58 | 31.58 | 31.14 | 31.32 | 2,006 | -0.27(-0.87%) |
Apr 23, 2018 | 30.80 | 31.79 | 30.70 | 31.59 | 110,009 | +0.59(+1.90%) |
Apr 20, 2018 | 30.84 | 31.00 | 30.40 | 31.00 | 1,786 | +0.07(+0.23%) |
Apr 19, 2018 | 30.85 | 30.93 | 30.50 | 30.93 | 1,233 | +0.53(+1.74%) |
Apr 18, 2018 | 30.55 | 30.68 | 30.32 | 30.40 | 3,459 | -0.26(-0.85%) |
Apr 17, 2018 | 30.62 | 30.66 | 30.62 | 30.66 | 1,188 | +0.05(+0.16%) |
Apr 16, 2018 | 30.46 | 30.61 | 30.36 | 30.61 | 13,265 | +0.24(+0.79%) |
Apr 13, 2018 | 29.72 | 30.37 | 29.72 | 30.37 | 856 | +1.12(+3.83%) |
Apr 12, 2018 | 29.21 | 29.25 | 28.65 | 29.25 | 1,602 | +0.37(+1.28%) |
Apr 10, 2018 | 28.88 | 28.88 | 28.88 | 84 | +0.82(+2.92%) | |
Apr 09, 2018 | 28.00 | 28.06 | 27.90 | 28.06 | 1,104 | -0.20(-0.71%) |
Apr 06, 2018 | 28.11 | 28.26 | 28.10 | 28.26 | 1,546 | +0.02(+0.07%) |
Apr 05, 2018 | 28.19 | 28.24 | 28.09 | 28.24 | 4,160 | +0.00(+0.00%) |
Apr 04, 2018 | 27.98 | 28.24 | 27.76 | 28.24 | 13,484 | -0.21(-0.74%) |
Apr 03, 2018 | 28.50 | 28.50 | 28.45 | 28.45 | 1,082 | -0.20(-0.70%) |
Apr 02, 2018 | 29.21 | 29.43 | 28.51 | 28.65 | 4,350 | -0.25(-0.87%) |
Mar 29, 2018 | 28.90 | 28.90 | 28.90 | 0 | -0.09(-0.31%) | |
Mar 28, 2018 | 28.96 | 28.99 | 28.70 | 28.99 | 6,671 | -0.12(-0.41%) |
Mar 27, 2018 | 28.77 | 29.11 | 28.70 | 29.11 | 13,670 | -0.08(-0.26%) |
Mar 26, 2018 | 28.88 | 29.19 | 28.25 | 29.19 | 11,676 | +1.53(+5.54%) |
Mar 23, 2018 | 27.50 | 28.61 | 27.36 | 27.65 | 186,563 | -1.90(-6.42%) |
Mar 22, 2018 | 29.40 | 29.60 | 29.15 | 29.55 | 45,144 | -0.03(-0.10%) |
Mar 21, 2018 | 29.08 | 29.58 | 29.08 | 29.58 | 71,356 | +1.26(+4.46%) |
Mar 20, 2018 | 28.63 | 28.68 | 28.32 | 28.32 | 966 | +0.03(+0.09%) |
Mar 19, 2018 | 28.32 | 28.32 | 28.29 | 28.29 | 1,559 | +0.02(+0.05%) |
Mar 16, 2018 | 28.57 | 28.57 | 28.27 | 28.27 | 277 | -0.58(-2.02%) |
Mar 15, 2018 | 28.92 | 28.92 | 28.29 | 28.86 | 2,357 | +0.95(+3.39%) |
Mar 14, 2018 | 28.27 | 28.27 | 27.91 | 27.91 | 405 | -0.39(-1.37%) |
Mar 13, 2018 | 28.29 | 28.30 | 28.25 | 28.30 | 781 | -0.39(-1.36%) |
Mar 12, 2018 | 28.57 | 28.69 | 28.57 | 28.69 | 1,991 | +0.24(+0.84%) |
Mar 09, 2018 | 28.40 | 28.45 | 28.32 | 28.45 | 2,399 | +0.65(+2.34%) |
Mar 08, 2018 | 27.96 | 27.96 | 27.80 | 27.80 | 1,791 | +0.16(+0.60%) |
Mar 07, 2018 | 27.70 | 28.00 | 27.64 | 27.64 | 1,640 | -0.06(-0.23%) |
Mar 06, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 344 | +0.10(+0.36%) |
Mar 05, 2018 | 27.44 | 27.60 | 27.44 | 27.60 | 2,919 | +0.65(+2.41%) |
Mar 02, 2018 | 26.35 | 26.95 | 26.35 | 26.95 | 3,492 | +0.60(+2.28%) |