Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.83 | 40.32 | 39.66 | 39.92 | 139,715 | +0.17(+0.43%) |
May 30, 2018 | 39.23 | 40.37 | 38.73 | 39.75 | 243,258 | +1.03(+2.66%) |
May 29, 2018 | 38.36 | 38.87 | 38.23 | 38.72 | 158,654 | +0.20(+0.52%) |
May 25, 2018 | 38.52 | 38.52 | 38.52 | 0 | +0.14(+0.36%) | |
May 24, 2018 | 38.47 | 38.86 | 38.47 | 38.38 | 118,437 | -0.11(-0.29%) |
May 23, 2018 | 38.25 | 38.78 | 37.95 | 38.49 | 120,307 | +0.14(+0.37%) |
May 22, 2018 | 38.51 | 38.84 | 38.25 | 38.35 | 168,477 | -0.10(-0.26%) |
May 21, 2018 | 38.74 | 39.05 | 38.27 | 38.45 | 124,643 | -0.11(-0.29%) |
May 18, 2018 | 38.39 | 39.17 | 38.39 | 38.56 | 132,661 | +0.32(+0.84%) |
May 17, 2018 | 38.01 | 38.38 | 37.76 | 38.24 | 152,103 | +0.27(+0.71%) |
May 16, 2018 | 38.00 | 38.31 | 37.71 | 37.97 | 251,308 | -0.03(-0.08%) |
May 15, 2018 | 38.00 | 38.51 | 37.77 | 38.00 | 164,247 | -0.07(-0.18%) |
May 14, 2018 | 37.93 | 38.64 | 37.58 | 38.07 | 170,738 | -0.09(-0.24%) |
May 11, 2018 | 38.10 | 38.44 | 37.26 | 38.16 | 203,039 | -0.01(-0.03%) |
May 10, 2018 | 37.21 | 38.60 | 36.73 | 38.17 | 188,655 | +0.72(+1.92%) |
May 09, 2018 | 36.14 | 37.50 | 35.72 | 37.45 | 182,957 | +1.31(+3.62%) |
May 08, 2018 | 35.90 | 36.46 | 35.42 | 36.14 | 210,781 | -0.03(-0.08%) |
May 07, 2018 | 34.39 | 36.27 | 34.39 | 36.17 | 169,469 | +1.70(+4.93%) |
May 04, 2018 | 33.55 | 34.56 | 33.12 | 34.47 | 177,870 | +0.71(+2.10%) |
May 03, 2018 | 34.25 | 34.25 | 32.70 | 33.76 | 241,040 | +2.13(+6.73%) |
May 02, 2018 | 32.03 | 32.95 | 31.55 | 31.63 | 145,942 | -0.21(-0.66%) |
May 01, 2018 | 31.69 | 31.90 | 31.16 | 31.84 | 159,829 | +0.11(+0.35%) |
Apr 30, 2018 | 32.50 | 32.62 | 31.70 | 31.73 | 67,591 | -0.73(-2.25%) |
Apr 27, 2018 | 32.62 | 33.03 | 32.28 | 32.46 | 59,273 | -0.11(-0.34%) |
Apr 26, 2018 | 31.83 | 32.84 | 31.53 | 32.57 | 130,016 | +0.81(+2.55%) |
Apr 25, 2018 | 31.43 | 32.20 | 31.36 | 31.76 | 133,372 | +0.41(+1.31%) |
Apr 24, 2018 | 32.12 | 32.12 | 31.05 | 31.35 | 142,775 | -0.58(-1.82%) |
Apr 23, 2018 | 32.29 | 32.75 | 31.72 | 31.93 | 151,430 | -0.30(-0.93%) |
Apr 20, 2018 | 32.05 | 32.84 | 31.82 | 32.23 | 59,298 | +0.03(+0.09%) |
Apr 19, 2018 | 32.57 | 32.88 | 32.12 | 32.20 | 70,289 | -0.33(-1.01%) |
Apr 18, 2018 | 32.70 | 33.13 | 32.44 | 32.53 | 80,337 | -0.22(-0.67%) |
Apr 17, 2018 | 33.55 | 33.55 | 32.26 | 32.75 | 234,318 | -0.56(-1.68%) |
Apr 16, 2018 | 33.29 | 33.60 | 32.84 | 33.31 | 191,005 | +0.29(+0.88%) |
Apr 13, 2018 | 33.29 | 33.29 | 32.04 | 33.02 | 78,764 | -0.17(-0.51%) |
Apr 12, 2018 | 32.52 | 33.41 | 32.51 | 33.19 | 117,756 | +0.86(+2.66%) |
Apr 11, 2018 | 31.56 | 32.45 | 31.56 | 32.33 | 127,578 | +0.68(+2.15%) |
Apr 10, 2018 | 31.32 | 31.78 | 30.90 | 31.65 | 102,107 | +0.72(+2.33%) |
Apr 09, 2018 | 31.31 | 31.70 | 30.86 | 30.93 | 104,655 | +0.00(+0.00%) |
Apr 06, 2018 | 31.73 | 32.27 | 30.76 | 30.93 | 126,975 | -1.09(-3.40%) |
Apr 05, 2018 | 32.59 | 32.59 | 31.79 | 32.02 | 162,468 | -0.31(-0.96%) |
Apr 04, 2018 | 30.92 | 32.49 | 30.89 | 32.33 | 141,644 | +1.03(+3.29%) |
Apr 03, 2018 | 30.64 | 31.54 | 30.41 | 31.30 | 154,234 | +0.82(+2.69%) |
Apr 02, 2018 | 31.20 | 31.20 | 30.04 | 30.48 | 167,906 | -0.81(-2.59%) |
Mar 29, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.15(+0.48%) | |
Mar 28, 2018 | 31.25 | 31.73 | 30.32 | 31.14 | 129,815 | -0.08(-0.26%) |
Mar 27, 2018 | 31.67 | 31.79 | 30.31 | 31.22 | 159,692 | -0.49(-1.55%) |
Mar 26, 2018 | 31.54 | 32.12 | 31.10 | 31.71 | 207,866 | +0.58(+1.86%) |
Mar 23, 2018 | 31.81 | 32.10 | 31.05 | 31.13 | 122,851 | -0.67(-2.11%) |
Mar 22, 2018 | 32.13 | 32.58 | 31.77 | 31.80 | 95,962 | -0.67(-2.06%) |
Mar 21, 2018 | 32.37 | 33.02 | 32.25 | 32.47 | 80,693 | -0.06(-0.18%) |
Mar 20, 2018 | 32.79 | 33.14 | 32.38 | 32.53 | 123,599 | -0.09(-0.28%) |
Mar 19, 2018 | 32.80 | 33.14 | 32.04 | 32.62 | 253,158 | -0.45(-1.36%) |
Mar 16, 2018 | 32.18 | 33.21 | 32.18 | 33.07 | 433,640 | +0.72(+2.23%) |
Mar 15, 2018 | 31.91 | 32.59 | 31.51 | 32.35 | 156,075 | +0.54(+1.70%) |
Mar 14, 2018 | 32.51 | 32.63 | 31.78 | 31.81 | 216,480 | -0.61(-1.88%) |
Mar 13, 2018 | 33.20 | 33.64 | 32.32 | 32.42 | 229,721 | -0.84(-2.53%) |
Mar 12, 2018 | 32.91 | 33.77 | 32.75 | 33.26 | 221,779 | +0.15(+0.45%) |
Mar 09, 2018 | 31.62 | 33.21 | 31.07 | 33.11 | 339,244 | +1.60(+5.08%) |
Mar 08, 2018 | 30.83 | 32.27 | 30.83 | 31.51 | 350,490 | -1.74(-5.23%) |
Mar 07, 2018 | 31.85 | 33.61 | 31.85 | 33.25 | 280,912 | +1.15(+3.58%) |
Mar 06, 2018 | 32.64 | 33.24 | 31.92 | 32.10 | 128,729 | -0.46(-1.41%) |
Mar 05, 2018 | 31.84 | 32.76 | 31.29 | 32.56 | 259,047 | +0.62(+1.94%) |
Mar 02, 2018 | 30.56 | 32.00 | 30.19 | 31.94 | 280,511 | +1.03(+3.33%) |