Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.80 | 33.53 | 32.61 | 33.09 | 308,669 | +0.40(+1.22%) |
May 30, 2018 | 32.53 | 33.22 | 32.19 | 32.69 | 264,035 | +0.21(+0.65%) |
May 29, 2018 | 32.76 | 32.88 | 31.53 | 32.48 | 386,223 | -0.17(-0.52%) |
May 25, 2018 | 32.65 | 32.65 | 32.65 | 0 | -0.55(-1.66%) | |
May 24, 2018 | 32.75 | 33.58 | 32.36 | 33.20 | 413,875 | +0.41(+1.25%) |
May 23, 2018 | 32.94 | 34.13 | 32.74 | 32.79 | 525,771 | -0.27(-0.82%) |
May 22, 2018 | 31.64 | 33.80 | 31.59 | 33.06 | 863,546 | +1.36(+4.29%) |
May 21, 2018 | 31.59 | 31.92 | 31.30 | 31.70 | 667,254 | +0.40(+1.28%) |
May 18, 2018 | 30.61 | 31.54 | 30.32 | 31.30 | 866,949 | +1.29(+4.30%) |
May 17, 2018 | 30.00 | 30.60 | 29.86 | 30.01 | 308,254 | +0.05(+0.17%) |
May 16, 2018 | 29.97 | 30.28 | 29.46 | 29.96 | 409,445 | +0.12(+0.40%) |
May 15, 2018 | 30.06 | 30.06 | 28.97 | 29.84 | 428,420 | -0.30(-1.00%) |
May 14, 2018 | 29.13 | 30.29 | 29.13 | 30.14 | 416,531 | +0.92(+3.15%) |
May 11, 2018 | 28.20 | 29.25 | 28.02 | 29.22 | 449,679 | +1.02(+3.62%) |
May 10, 2018 | 28.92 | 29.17 | 28.13 | 28.20 | 484,709 | -0.72(-2.49%) |
May 09, 2018 | 30.75 | 30.93 | 28.75 | 28.92 | 1,162,874 | -2.07(-6.68%) |
May 08, 2018 | 31.25 | 31.25 | 30.57 | 30.99 | 334,996 | -0.22(-0.70%) |
May 07, 2018 | 31.23 | 31.52 | 30.82 | 31.21 | 414,464 | +0.29(+0.94%) |
May 04, 2018 | 29.96 | 31.27 | 29.44 | 30.92 | 514,122 | +0.98(+3.27%) |
May 03, 2018 | 30.88 | 31.22 | 29.84 | 29.94 | 364,445 | -0.96(-3.11%) |
May 02, 2018 | 31.18 | 31.41 | 30.64 | 30.90 | 244,430 | -0.44(-1.40%) |
May 01, 2018 | 30.89 | 31.41 | 30.40 | 31.34 | 436,429 | +0.30(+0.97%) |
Apr 30, 2018 | 31.80 | 31.89 | 31.02 | 31.04 | 315,611 | -0.60(-1.90%) |
Apr 27, 2018 | 31.68 | 31.75 | 31.01 | 31.64 | 218,322 | +0.11(+0.35%) |
Apr 26, 2018 | 31.05 | 31.68 | 30.62 | 31.53 | 280,593 | +0.71(+2.30%) |
Apr 25, 2018 | 31.70 | 31.70 | 30.61 | 30.82 | 411,900 | -0.86(-2.71%) |
Apr 24, 2018 | 32.00 | 32.05 | 31.35 | 31.68 | 347,186 | -0.27(-0.85%) |
Apr 23, 2018 | 31.79 | 32.20 | 31.26 | 31.95 | 384,368 | +0.32(+1.01%) |
Apr 20, 2018 | 31.16 | 31.67 | 30.90 | 31.63 | 268,670 | +0.30(+0.96%) |
Apr 19, 2018 | 32.07 | 32.77 | 31.18 | 31.33 | 421,105 | -0.90(-2.79%) |
Apr 18, 2018 | 32.29 | 32.59 | 31.81 | 32.23 | 617,008 | +0.17(+0.53%) |
Apr 17, 2018 | 31.10 | 32.95 | 30.77 | 32.06 | 808,921 | +1.05(+3.39%) |
Apr 16, 2018 | 31.61 | 31.86 | 30.62 | 31.01 | 433,925 | -0.48(-1.52%) |
Apr 13, 2018 | 31.56 | 31.84 | 31.07 | 31.49 | 284,872 | +0.07(+0.22%) |
Apr 12, 2018 | 31.70 | 32.07 | 30.96 | 31.42 | 588,072 | -0.20(-0.63%) |
Apr 11, 2018 | 31.00 | 32.08 | 30.96 | 31.62 | 446,105 | +0.55(+1.77%) |
Apr 10, 2018 | 30.46 | 31.37 | 30.12 | 31.07 | 706,473 | +0.84(+2.78%) |
Apr 09, 2018 | 29.53 | 30.70 | 29.53 | 30.23 | 672,474 | +0.82(+2.79%) |
Apr 06, 2018 | 28.87 | 29.87 | 28.77 | 29.41 | 448,155 | +0.15(+0.51%) |
Apr 05, 2018 | 30.02 | 30.29 | 29.10 | 29.26 | 801,237 | -0.47(-1.58%) |
Apr 04, 2018 | 28.34 | 29.82 | 27.01 | 29.73 | 1,820,992 | +1.10(+3.84%) |
Apr 03, 2018 | 29.67 | 30.22 | 28.44 | 28.63 | 1,027,567 | -1.02(-3.44%) |
Apr 02, 2018 | 31.86 | 31.89 | 29.36 | 29.65 | 732,995 | -2.18(-6.85%) |
Mar 29, 2018 | 31.83 | 31.83 | 31.83 | 0 | -0.08(-0.25%) | |
Mar 28, 2018 | 29.98 | 32.26 | 29.33 | 31.91 | 1,352,407 | +1.84(+6.12%) |
Mar 27, 2018 | 32.22 | 32.44 | 29.90 | 30.07 | 1,056,798 | -1.19(-3.81%) |
Mar 26, 2018 | 30.81 | 31.37 | 29.89 | 31.26 | 680,143 | +0.97(+3.20%) |
Mar 23, 2018 | 30.00 | 30.95 | 29.75 | 30.29 | 1,014,042 | +0.18(+0.60%) |
Mar 22, 2018 | 31.67 | 32.11 | 30.10 | 30.11 | 881,502 | -1.82(-5.70%) |
Mar 21, 2018 | 31.33 | 32.38 | 31.14 | 31.93 | 493,367 | +0.48(+1.53%) |
Mar 20, 2018 | 31.05 | 32.09 | 30.86 | 31.45 | 603,093 | +0.56(+1.81%) |
Mar 19, 2018 | 31.49 | 31.79 | 30.40 | 30.89 | 961,577 | -0.76(-2.40%) |
Mar 16, 2018 | 32.20 | 32.53 | 31.06 | 31.65 | 2,028,043 | -0.65(-2.01%) |
Mar 15, 2018 | 33.68 | 33.96 | 32.11 | 32.30 | 816,136 | -0.98(-2.94%) |
Mar 14, 2018 | 33.03 | 34.07 | 33.00 | 33.28 | 710,587 | +0.28(+0.85%) |
Mar 13, 2018 | 32.91 | 33.69 | 32.29 | 33.00 | 1,148,331 | +0.37(+1.13%) |
Mar 12, 2018 | 33.78 | 33.97 | 31.22 | 32.63 | 1,008,083 | -1.00(-2.97%) |
Mar 09, 2018 | 35.07 | 35.32 | 33.20 | 33.63 | 1,528,906 | -1.12(-3.22%) |
Mar 08, 2018 | 34.42 | 35.34 | 34.05 | 34.75 | 820,108 | +0.25(+0.72%) |
Mar 07, 2018 | 33.08 | 34.51 | 33.00 | 34.50 | 815,579 | +1.25(+3.76%) |
Mar 06, 2018 | 36.00 | 36.13 | 32.79 | 33.25 | 1,772,770 | -2.72(-7.56%) |
Mar 05, 2018 | 36.30 | 37.81 | 34.25 | 35.97 | 2,385,596 | +1.90(+5.58%) |
Mar 02, 2018 | 32.40 | 34.72 | 32.38 | 34.07 | 1,340,328 | +1.27(+3.87%) |