Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.29 | 34.23 | 32.96 | 33.20 | 27,995 | -0.14(-0.42%) |
May 30, 2018 | 32.82 | 34.09 | 32.82 | 33.34 | 29,939 | +0.56(+1.72%) |
May 29, 2018 | 33.34 | 33.85 | 32.30 | 32.77 | 28,496 | -0.75(-2.24%) |
May 25, 2018 | 33.53 | 33.53 | 33.53 | 0 | -0.09(-0.28%) | |
May 24, 2018 | 34.00 | 34.09 | 33.51 | 33.62 | 49,379 | -0.33(-0.97%) |
May 23, 2018 | 33.90 | 34.18 | 33.85 | 33.95 | 25,666 | +0.00(+0.00%) |
May 22, 2018 | 34.65 | 34.65 | 32.26 | 33.95 | 25,040 | -0.71(-2.04%) |
May 21, 2018 | 32.87 | 34.79 | 32.87 | 34.65 | 78,896 | +2.49(+7.75%) |
May 18, 2018 | 32.16 | 32.63 | 31.88 | 32.16 | 37,448 | +0.14(+0.44%) |
May 17, 2018 | 31.46 | 32.21 | 31.46 | 32.02 | 15,073 | +0.47(+1.49%) |
May 16, 2018 | 31.08 | 31.80 | 31.08 | 31.55 | 20,361 | +0.42(+1.36%) |
May 15, 2018 | 31.08 | 31.22 | 30.94 | 31.13 | 19,383 | -0.09(-0.30%) |
May 14, 2018 | 31.97 | 32.02 | 31.17 | 31.22 | 58,322 | -0.71(-2.21%) |
May 11, 2018 | 31.97 | 32.16 | 31.64 | 31.93 | 31,058 | -0.14(-0.44%) |
May 10, 2018 | 31.46 | 32.21 | 31.13 | 32.07 | 22,382 | +0.71(+2.25%) |
May 09, 2018 | 31.27 | 31.74 | 31.27 | 31.36 | 29,910 | +0.09(+0.30%) |
May 08, 2018 | 30.66 | 31.60 | 30.66 | 31.27 | 29,967 | +0.56(+1.84%) |
May 07, 2018 | 31.41 | 31.65 | 30.61 | 30.70 | 36,633 | -0.75(-2.39%) |
May 04, 2018 | 30.66 | 31.69 | 30.61 | 31.46 | 14,554 | +0.61(+1.98%) |
May 03, 2018 | 32.16 | 32.58 | 30.61 | 30.84 | 25,656 | -1.41(-4.37%) |
May 02, 2018 | 31.55 | 32.35 | 31.46 | 32.26 | 25,847 | +0.66(+2.08%) |
May 01, 2018 | 32.11 | 32.51 | 30.99 | 31.60 | 23,698 | -0.56(-1.75%) |
Apr 30, 2018 | 32.96 | 32.96 | 31.97 | 32.16 | 52,294 | -0.66(-2.01%) |
Apr 27, 2018 | 33.53 | 33.53 | 32.73 | 32.82 | 31,385 | -0.56(-1.69%) |
Apr 26, 2018 | 33.48 | 34.16 | 33.24 | 33.38 | 35,770 | -0.14(-0.42%) |
Apr 25, 2018 | 33.90 | 34.42 | 33.38 | 33.53 | 49,627 | -0.47(-1.38%) |
Apr 24, 2018 | 34.32 | 34.70 | 33.76 | 34.00 | 59,052 | +0.00(+0.00%) |
Apr 23, 2018 | 34.37 | 34.65 | 33.95 | 34.00 | 48,147 | -0.38(-1.09%) |
Apr 20, 2018 | 33.67 | 35.76 | 33.67 | 34.37 | 57,129 | -0.28(-0.81%) |
Apr 19, 2018 | 33.95 | 34.89 | 33.85 | 34.65 | 23,062 | +0.56(+1.66%) |
Apr 18, 2018 | 34.84 | 34.98 | 33.85 | 34.09 | 20,709 | -0.56(-1.63%) |
Apr 17, 2018 | 35.36 | 35.36 | 34.56 | 34.65 | 16,717 | -0.38(-1.07%) |
Apr 16, 2018 | 34.18 | 35.17 | 34.09 | 35.03 | 31,179 | +1.03(+3.04%) |
Apr 13, 2018 | 35.03 | 35.17 | 33.81 | 34.00 | 48,424 | -0.85(-2.43%) |
Apr 12, 2018 | 34.28 | 34.98 | 34.28 | 34.84 | 17,266 | +0.66(+1.93%) |
Apr 11, 2018 | 34.32 | 34.54 | 34.00 | 34.18 | 16,276 | -0.42(-1.22%) |
Apr 10, 2018 | 34.47 | 34.79 | 34.28 | 34.61 | 12,121 | +0.42(+1.24%) |
Apr 09, 2018 | 34.56 | 34.84 | 34.04 | 34.18 | 39,461 | -0.09(-0.27%) |
Apr 06, 2018 | 34.89 | 34.98 | 33.88 | 34.28 | 15,643 | -0.89(-2.54%) |
Apr 05, 2018 | 34.75 | 35.36 | 34.37 | 35.17 | 13,889 | +0.56(+1.63%) |
Apr 04, 2018 | 33.53 | 34.89 | 33.38 | 34.61 | 21,903 | +0.75(+2.22%) |
Apr 03, 2018 | 33.76 | 34.28 | 33.48 | 33.85 | 13,490 | +0.28(+0.84%) |
Apr 02, 2018 | 34.75 | 34.84 | 32.54 | 33.57 | 53,258 | -1.22(-3.51%) |
Mar 29, 2018 | 34.79 | 34.79 | 34.79 | 0 | +0.14(+0.41%) | |
Mar 28, 2018 | 34.56 | 35.78 | 34.35 | 34.65 | 22,024 | +0.15(+0.44%) |
Mar 27, 2018 | 34.27 | 35.25 | 34.27 | 34.50 | 17,885 | +0.33(+0.96%) |
Mar 26, 2018 | 34.08 | 34.60 | 33.70 | 34.17 | 34,612 | +0.61(+1.82%) |
Mar 23, 2018 | 35.21 | 35.44 | 33.47 | 33.56 | 41,597 | -1.55(-4.41%) |
Mar 22, 2018 | 35.77 | 36.24 | 34.78 | 35.11 | 39,606 | -0.89(-2.48%) |
Mar 21, 2018 | 36.05 | 36.71 | 35.68 | 36.01 | 26,869 | +0.00(+0.00%) |
Mar 20, 2018 | 36.94 | 37.18 | 35.82 | 36.01 | 20,487 | -0.94(-2.54%) |
Mar 19, 2018 | 36.19 | 37.13 | 36.01 | 36.94 | 24,139 | +0.61(+1.68%) |
Mar 16, 2018 | 35.91 | 36.43 | 35.86 | 36.33 | 47,674 | +0.38(+1.04%) |
Mar 15, 2018 | 36.15 | 36.19 | 35.58 | 35.96 | 29,098 | -0.14(-0.39%) |
Mar 14, 2018 | 36.47 | 36.85 | 36.01 | 36.10 | 24,159 | -0.38(-1.03%) |
Mar 13, 2018 | 36.90 | 37.27 | 36.15 | 36.47 | 23,574 | -0.14(-0.38%) |
Mar 12, 2018 | 36.29 | 36.94 | 36.19 | 36.62 | 34,224 | +0.47(+1.30%) |
Mar 09, 2018 | 36.33 | 36.33 | 36.05 | 36.15 | 47,546 | +0.09(+0.26%) |
Mar 08, 2018 | 36.29 | 36.29 | 35.96 | 36.05 | 30,365 | -0.05(-0.13%) |
Mar 07, 2018 | 36.15 | 36.33 | 35.96 | 36.10 | 39,486 | -0.28(-0.77%) |
Mar 06, 2018 | 36.10 | 36.48 | 35.21 | 36.38 | 22,555 | +0.42(+1.17%) |
Mar 05, 2018 | 35.72 | 36.24 | 34.93 | 35.96 | 38,930 | +0.28(+0.79%) |
Mar 02, 2018 | 35.21 | 35.82 | 34.88 | 35.68 | 30,341 | +0.52(+1.47%) |