Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.12 | 34.55 | 33.86 | 34.20 | 108,253 | -0.09(-0.25%) |
May 30, 2018 | 33.82 | 34.46 | 33.77 | 34.29 | 79,973 | +0.56(+1.66%) |
May 29, 2018 | 33.90 | 34.03 | 33.30 | 33.73 | 42,410 | -0.39(-1.14%) |
May 25, 2018 | 34.12 | 34.12 | 34.12 | 0 | +0.09(+0.25%) | |
May 24, 2018 | 34.16 | 34.25 | 33.56 | 34.03 | 66,616 | -0.17(-0.50%) |
May 23, 2018 | 34.20 | 34.33 | 33.94 | 34.20 | 35,564 | +0.04(+0.13%) |
May 22, 2018 | 34.46 | 34.87 | 34.12 | 34.16 | 76,364 | -0.22(-0.63%) |
May 21, 2018 | 34.20 | 34.68 | 32.75 | 34.38 | 47,631 | +0.22(+0.63%) |
May 18, 2018 | 34.25 | 34.33 | 33.99 | 34.16 | 62,150 | +0.09(+0.25%) |
May 17, 2018 | 33.69 | 34.12 | 33.47 | 34.07 | 47,207 | +0.43(+1.28%) |
May 16, 2018 | 33.60 | 33.86 | 33.43 | 33.64 | 43,853 | +0.13(+0.39%) |
May 15, 2018 | 33.00 | 33.69 | 33.00 | 33.51 | 63,612 | +0.30(+0.91%) |
May 14, 2018 | 33.43 | 33.69 | 33.00 | 33.21 | 41,124 | -0.39(-1.15%) |
May 11, 2018 | 33.30 | 33.73 | 33.26 | 33.60 | 84,337 | +0.26(+0.78%) |
May 10, 2018 | 33.47 | 33.60 | 33.21 | 33.34 | 72,943 | -0.09(-0.26%) |
May 09, 2018 | 33.04 | 33.69 | 33.04 | 33.43 | 50,693 | +0.34(+1.04%) |
May 08, 2018 | 32.65 | 33.30 | 32.65 | 33.08 | 97,291 | +0.39(+1.19%) |
May 07, 2018 | 32.74 | 32.93 | 32.52 | 32.70 | 167,489 | +0.09(+0.26%) |
May 04, 2018 | 32.14 | 32.87 | 31.92 | 32.61 | 57,775 | +0.34(+1.07%) |
May 03, 2018 | 32.48 | 32.57 | 31.88 | 32.26 | 53,609 | -0.30(-0.93%) |
May 02, 2018 | 32.61 | 32.87 | 32.09 | 32.57 | 94,917 | -0.09(-0.26%) |
May 01, 2018 | 32.22 | 32.78 | 31.88 | 32.65 | 114,621 | +0.39(+1.20%) |
Apr 30, 2018 | 33.17 | 33.17 | 32.26 | 32.26 | 107,487 | -0.82(-2.47%) |
Apr 27, 2018 | 33.30 | 33.47 | 32.65 | 33.08 | 130,885 | -0.09(-0.26%) |
Apr 26, 2018 | 32.78 | 33.38 | 32.61 | 33.17 | 170,967 | +0.65(+1.99%) |
Apr 25, 2018 | 32.09 | 32.87 | 32.09 | 32.52 | 169,747 | +0.39(+1.21%) |
Apr 24, 2018 | 31.40 | 32.22 | 31.40 | 32.14 | 103,681 | +0.86(+2.75%) |
Apr 23, 2018 | 31.19 | 31.45 | 31.02 | 31.27 | 202,560 | +0.22(+0.69%) |
Apr 20, 2018 | 31.02 | 31.23 | 30.76 | 31.06 | 186,487 | -0.04(-0.14%) |
Apr 19, 2018 | 30.63 | 31.36 | 30.52 | 31.10 | 169,601 | +0.47(+1.55%) |
Apr 18, 2018 | 30.63 | 30.82 | 30.37 | 30.63 | 285,137 | +0.09(+0.28%) |
Apr 17, 2018 | 30.80 | 31.10 | 30.28 | 30.54 | 267,702 | -0.13(-0.42%) |
Apr 16, 2018 | 30.97 | 31.02 | 30.54 | 30.67 | 308,087 | -0.09(-0.28%) |
Apr 13, 2018 | 31.32 | 31.32 | 30.46 | 30.76 | 44,456 | -0.34(-1.11%) |
Apr 12, 2018 | 30.84 | 31.32 | 30.76 | 31.10 | 95,897 | +0.43(+1.40%) |
Apr 11, 2018 | 30.71 | 30.80 | 30.46 | 30.67 | 42,100 | -0.22(-0.70%) |
Apr 10, 2018 | 30.80 | 31.02 | 30.46 | 30.89 | 37,906 | +0.39(+1.27%) |
Apr 09, 2018 | 30.76 | 31.23 | 30.46 | 30.50 | 50,521 | -0.13(-0.42%) |
Apr 06, 2018 | 31.02 | 31.23 | 30.28 | 30.63 | 50,922 | -0.56(-1.80%) |
Apr 05, 2018 | 31.23 | 31.23 | 30.58 | 31.19 | 35,808 | +0.09(+0.28%) |
Apr 04, 2018 | 30.24 | 31.19 | 30.20 | 31.10 | 48,412 | +0.56(+1.83%) |
Apr 03, 2018 | 30.28 | 31.02 | 29.85 | 30.54 | 63,486 | +0.39(+1.29%) |
Apr 02, 2018 | 30.33 | 30.54 | 29.59 | 30.15 | 85,539 | -0.09(-0.28%) |
Mar 29, 2018 | 30.24 | 30.24 | 30.24 | 0 | -0.22(-0.71%) | |
Mar 28, 2018 | 30.28 | 30.78 | 29.59 | 30.46 | 58,918 | +0.26(+0.86%) |
Mar 27, 2018 | 30.84 | 30.97 | 30.11 | 30.20 | 73,117 | -0.47(-1.54%) |
Mar 26, 2018 | 30.15 | 31.09 | 29.94 | 30.67 | 117,639 | +1.38(+4.71%) |
Mar 23, 2018 | 30.07 | 30.37 | 29.29 | 29.29 | 109,503 | -0.78(-2.58%) |
Mar 22, 2018 | 30.80 | 31.59 | 30.07 | 30.07 | 78,478 | -0.95(-3.06%) |
Mar 21, 2018 | 30.71 | 31.27 | 30.67 | 31.02 | 41,502 | +0.26(+0.84%) |
Mar 20, 2018 | 31.10 | 31.10 | 30.71 | 30.76 | 55,681 | -0.17(-0.56%) |
Mar 19, 2018 | 30.97 | 31.10 | 30.33 | 30.93 | 81,986 | +0.04(+0.14%) |
Mar 16, 2018 | 30.80 | 31.49 | 30.76 | 30.89 | 148,400 | +0.11(+0.36%) |
Mar 15, 2018 | 30.73 | 30.95 | 30.47 | 30.77 | 39,695 | +0.17(+0.56%) |
Mar 14, 2018 | 31.50 | 31.50 | 30.52 | 30.60 | 54,731 | -0.77(-2.46%) |
Mar 13, 2018 | 31.89 | 31.89 | 31.37 | 31.37 | 74,045 | -0.34(-1.08%) |
Mar 12, 2018 | 31.59 | 31.93 | 31.46 | 31.72 | 40,639 | +0.13(+0.41%) |
Mar 09, 2018 | 31.20 | 31.97 | 30.47 | 31.59 | 77,063 | +0.56(+1.79%) |
Mar 08, 2018 | 31.54 | 31.54 | 30.39 | 31.03 | 46,502 | -0.43(-1.36%) |
Mar 07, 2018 | 30.90 | 31.63 | 30.26 | 31.46 | 63,916 | +0.34(+1.10%) |
Mar 06, 2018 | 30.77 | 31.35 | 30.77 | 31.12 | 96,820 | +0.09(+0.28%) |
Mar 05, 2018 | 30.65 | 31.33 | 30.30 | 31.03 | 45,159 | +0.26(+0.83%) |
Mar 02, 2018 | 29.88 | 30.90 | 29.58 | 30.77 | 52,496 | +0.77(+2.57%) |