Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.94 | 32.13 | 31.45 | 32.03 | 170,226 | +0.19(+0.59%) |
May 30, 2018 | 31.35 | 31.95 | 31.35 | 31.84 | 119,684 | +0.62(+1.99%) |
May 29, 2018 | 30.54 | 31.29 | 30.18 | 31.22 | 105,515 | +0.67(+2.18%) |
May 25, 2018 | 30.55 | 30.55 | 30.55 | 0 | -0.39(-1.28%) | |
May 24, 2018 | 31.01 | 31.25 | 30.53 | 30.95 | 97,041 | -0.11(-0.36%) |
May 23, 2018 | 30.71 | 31.29 | 30.09 | 31.06 | 127,034 | +0.21(+0.67%) |
May 22, 2018 | 31.93 | 32.48 | 30.36 | 30.85 | 225,850 | -1.06(-3.33%) |
May 21, 2018 | 32.37 | 32.41 | 31.74 | 31.92 | 95,268 | -0.39(-1.19%) |
May 18, 2018 | 32.41 | 32.59 | 32.13 | 32.30 | 141,249 | +0.04(+0.12%) |
May 17, 2018 | 31.87 | 32.30 | 31.85 | 32.26 | 92,774 | +0.45(+1.42%) |
May 16, 2018 | 31.57 | 31.95 | 31.28 | 31.81 | 169,060 | +0.35(+1.10%) |
May 15, 2018 | 31.26 | 31.54 | 30.96 | 31.47 | 122,853 | +0.21(+0.66%) |
May 14, 2018 | 31.47 | 31.89 | 30.98 | 31.26 | 111,065 | -0.14(-0.45%) |
May 11, 2018 | 32.00 | 32.34 | 31.07 | 31.40 | 122,747 | -0.74(-2.31%) |
May 10, 2018 | 31.64 | 32.64 | 31.62 | 32.14 | 244,946 | +0.52(+1.63%) |
May 09, 2018 | 31.46 | 31.83 | 31.04 | 31.63 | 148,443 | +0.16(+0.51%) |
May 08, 2018 | 31.69 | 31.95 | 31.09 | 31.47 | 264,628 | -0.23(-0.74%) |
May 07, 2018 | 31.27 | 32.04 | 31.27 | 31.70 | 240,336 | +0.42(+1.35%) |
May 04, 2018 | 30.54 | 31.60 | 30.38 | 31.28 | 112,923 | +0.72(+2.36%) |
May 03, 2018 | 31.33 | 31.33 | 30.39 | 30.56 | 148,222 | -0.81(-2.57%) |
May 02, 2018 | 30.72 | 31.56 | 30.42 | 31.36 | 210,600 | +0.68(+2.20%) |
May 01, 2018 | 29.51 | 30.84 | 29.51 | 30.69 | 206,002 | +1.19(+4.04%) |
Apr 30, 2018 | 29.59 | 29.81 | 28.22 | 29.50 | 421,866 | -0.04(-0.13%) |
Apr 27, 2018 | 30.51 | 30.51 | 29.15 | 29.53 | 442,743 | -0.81(-2.67%) |
Apr 26, 2018 | 33.65 | 33.66 | 27.43 | 30.34 | 1,525,055 | -6.24(-17.06%) |
Apr 25, 2018 | 36.23 | 36.63 | 35.71 | 36.59 | 162,828 | +0.20(+0.54%) |
Apr 24, 2018 | 37.66 | 37.66 | 36.13 | 36.39 | 142,949 | -1.18(-3.15%) |
Apr 23, 2018 | 38.16 | 38.72 | 37.48 | 37.57 | 167,504 | -0.39(-1.04%) |
Apr 20, 2018 | 38.27 | 38.65 | 37.86 | 37.97 | 87,487 | -0.51(-1.32%) |
Apr 19, 2018 | 38.19 | 38.65 | 37.99 | 38.47 | 196,632 | +0.28(+0.74%) |
Apr 18, 2018 | 38.21 | 38.69 | 38.12 | 38.19 | 97,437 | -0.03(-0.07%) |
Apr 17, 2018 | 38.60 | 38.63 | 37.82 | 38.22 | 104,761 | -0.14(-0.37%) |
Apr 16, 2018 | 38.07 | 38.54 | 37.88 | 38.36 | 91,807 | +0.61(+1.61%) |
Apr 13, 2018 | 38.20 | 38.26 | 37.48 | 37.75 | 116,753 | -0.40(-1.06%) |
Apr 12, 2018 | 37.93 | 38.35 | 37.22 | 38.15 | 125,455 | +0.41(+1.09%) |
Apr 11, 2018 | 35.75 | 38.22 | 35.75 | 37.74 | 280,507 | +1.90(+5.31%) |
Apr 10, 2018 | 36.16 | 36.16 | 35.49 | 35.84 | 123,481 | +0.01(+0.03%) |
Apr 09, 2018 | 35.45 | 36.11 | 35.31 | 35.83 | 200,637 | +0.44(+1.25%) |
Apr 06, 2018 | 35.40 | 35.70 | 34.85 | 35.39 | 176,863 | -0.15(-0.42%) |
Apr 05, 2018 | 35.64 | 36.00 | 35.19 | 35.54 | 104,012 | -0.03(-0.08%) |
Apr 04, 2018 | 33.95 | 35.69 | 33.65 | 35.56 | 219,042 | +1.39(+4.06%) |
Apr 03, 2018 | 33.50 | 34.33 | 33.44 | 34.18 | 142,559 | +0.78(+2.33%) |
Apr 02, 2018 | 33.94 | 33.94 | 32.61 | 33.40 | 145,240 | -0.58(-1.71%) |
Mar 29, 2018 | 33.98 | 33.98 | 33.98 | 0 | +0.11(+0.33%) | |
Mar 28, 2018 | 33.38 | 34.05 | 32.83 | 33.87 | 115,952 | +0.52(+1.55%) |
Mar 27, 2018 | 33.59 | 33.66 | 33.08 | 33.35 | 157,408 | -0.13(-0.39%) |
Mar 26, 2018 | 33.99 | 34.33 | 33.14 | 33.48 | 135,093 | -0.13(-0.39%) |
Mar 23, 2018 | 33.92 | 34.65 | 33.55 | 33.61 | 144,848 | -0.30(-0.89%) |
Mar 22, 2018 | 34.07 | 34.84 | 33.90 | 33.91 | 145,131 | -0.34(-0.99%) |
Mar 21, 2018 | 34.41 | 34.78 | 34.19 | 34.25 | 104,284 | -0.29(-0.84%) |
Mar 20, 2018 | 34.24 | 34.82 | 34.12 | 34.54 | 211,132 | +0.31(+0.90%) |
Mar 19, 2018 | 34.34 | 34.77 | 34.02 | 34.23 | 177,206 | -0.14(-0.41%) |
Mar 16, 2018 | 34.35 | 34.47 | 34.02 | 34.37 | 335,620 | +0.03(+0.08%) |
Mar 15, 2018 | 34.75 | 35.21 | 34.17 | 34.35 | 120,161 | -0.27(-0.78%) |
Mar 14, 2018 | 34.74 | 34.99 | 34.48 | 34.62 | 113,448 | +0.02(+0.05%) |
Mar 13, 2018 | 34.80 | 35.07 | 34.43 | 34.60 | 129,451 | -0.12(-0.35%) |
Mar 12, 2018 | 34.63 | 35.27 | 34.53 | 34.72 | 122,171 | +0.10(+0.30%) |
Mar 09, 2018 | 34.85 | 34.99 | 34.42 | 34.62 | 106,887 | -0.14(-0.40%) |
Mar 08, 2018 | 34.48 | 34.98 | 34.05 | 34.76 | 75,422 | +0.36(+1.03%) |
Mar 07, 2018 | 33.72 | 34.48 | 33.67 | 34.40 | 162,545 | +0.41(+1.21%) |
Mar 06, 2018 | 33.25 | 34.08 | 33.17 | 33.99 | 146,633 | +0.87(+2.63%) |
Mar 05, 2018 | 32.75 | 33.45 | 32.66 | 33.12 | 94,451 | +0.22(+0.65%) |
Mar 02, 2018 | 31.76 | 32.95 | 31.39 | 32.90 | 114,415 | +0.94(+2.93%) |