Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.54 | 35.68 | 34.86 | 35.20 | 99,313 | -0.36(-1.02%) |
May 30, 2018 | 34.77 | 35.59 | 34.77 | 35.56 | 39,714 | +0.84(+2.43%) |
May 29, 2018 | 34.67 | 34.86 | 34.52 | 34.72 | 32,845 | -0.24(-0.69%) |
May 25, 2018 | 34.96 | 34.96 | 34.96 | 0 | +0.48(+1.40%) | |
May 24, 2018 | 33.95 | 34.72 | 33.90 | 34.48 | 47,636 | +0.43(+1.28%) |
May 23, 2018 | 33.80 | 34.19 | 33.32 | 34.04 | 37,117 | +0.24(+0.71%) |
May 22, 2018 | 33.46 | 34.31 | 33.37 | 33.80 | 22,897 | +0.39(+1.16%) |
May 21, 2018 | 32.98 | 33.69 | 32.98 | 33.41 | 18,675 | +0.53(+1.62%) |
May 18, 2018 | 32.83 | 33.08 | 32.50 | 32.88 | 42,900 | +0.19(+0.59%) |
May 17, 2018 | 31.82 | 32.69 | 31.43 | 32.69 | 17,385 | +0.87(+2.73%) |
May 16, 2018 | 32.11 | 32.40 | 31.68 | 31.82 | 38,154 | -0.24(-0.75%) |
May 15, 2018 | 31.77 | 32.21 | 31.77 | 32.06 | 14,818 | +0.29(+0.91%) |
May 14, 2018 | 32.30 | 32.35 | 31.77 | 31.77 | 20,259 | -0.39(-1.20%) |
May 11, 2018 | 31.82 | 32.21 | 31.72 | 32.16 | 45,041 | +0.48(+1.52%) |
May 10, 2018 | 30.90 | 31.82 | 30.90 | 31.68 | 33,631 | +0.77(+2.50%) |
May 09, 2018 | 31.05 | 31.53 | 30.85 | 30.90 | 53,764 | -0.14(-0.47%) |
May 08, 2018 | 31.14 | 31.48 | 30.95 | 31.05 | 45,590 | -0.29(-0.92%) |
May 07, 2018 | 31.19 | 31.48 | 31.00 | 31.34 | 15,512 | +0.10(+0.31%) |
May 04, 2018 | 31.05 | 31.53 | 30.66 | 31.24 | 33,031 | +0.19(+0.62%) |
May 03, 2018 | 31.10 | 31.29 | 30.95 | 31.05 | 34,378 | -0.14(-0.46%) |
May 02, 2018 | 31.00 | 31.29 | 30.37 | 31.19 | 45,061 | +0.24(+0.78%) |
May 01, 2018 | 30.66 | 31.05 | 30.37 | 30.95 | 67,167 | +0.29(+0.94%) |
Apr 30, 2018 | 30.90 | 31.00 | 30.66 | 30.66 | 26,230 | -0.10(-0.31%) |
Apr 27, 2018 | 30.90 | 31.05 | 30.66 | 30.76 | 28,082 | +0.00(+0.00%) |
Apr 26, 2018 | 31.29 | 31.29 | 30.37 | 30.76 | 13,257 | -0.14(-0.47%) |
Apr 25, 2018 | 30.90 | 31.24 | 30.71 | 30.90 | 14,314 | -0.10(-0.31%) |
Apr 24, 2018 | 31.48 | 31.72 | 30.86 | 31.00 | 14,152 | -0.58(-1.83%) |
Apr 23, 2018 | 31.38 | 31.72 | 31.29 | 31.58 | 8,693 | +0.05(+0.15%) |
Apr 20, 2018 | 31.34 | 31.77 | 31.19 | 31.53 | 20,196 | +0.24(+0.77%) |
Apr 19, 2018 | 30.86 | 31.48 | 30.86 | 31.29 | 20,934 | +0.39(+1.25%) |
Apr 18, 2018 | 31.00 | 31.17 | 30.76 | 30.90 | 19,283 | -0.14(-0.47%) |
Apr 17, 2018 | 30.81 | 31.10 | 30.61 | 31.05 | 43,185 | +0.29(+0.94%) |
Apr 16, 2018 | 30.33 | 30.81 | 30.18 | 30.76 | 18,213 | +0.39(+1.27%) |
Apr 13, 2018 | 30.33 | 30.57 | 30.28 | 30.37 | 10,056 | -0.19(-0.63%) |
Apr 12, 2018 | 30.57 | 30.90 | 29.92 | 30.57 | 17,130 | +0.19(+0.63%) |
Apr 11, 2018 | 30.81 | 30.81 | 30.28 | 30.37 | 18,210 | -0.58(-1.87%) |
Apr 10, 2018 | 30.95 | 31.21 | 30.71 | 30.95 | 22,277 | +0.24(+0.78%) |
Apr 09, 2018 | 30.47 | 31.53 | 30.47 | 30.71 | 27,108 | +0.00(+0.00%) |
Apr 06, 2018 | 30.90 | 31.14 | 30.23 | 30.71 | 23,826 | -0.48(-1.54%) |
Apr 05, 2018 | 30.42 | 31.29 | 30.42 | 31.19 | 12,639 | +0.19(+0.62%) |
Apr 04, 2018 | 29.75 | 31.19 | 29.32 | 31.00 | 34,385 | +0.87(+2.88%) |
Apr 03, 2018 | 30.04 | 30.71 | 29.84 | 30.13 | 23,325 | +0.05(+0.16%) |
Apr 02, 2018 | 31.05 | 31.29 | 30.04 | 30.09 | 24,250 | -1.01(-3.25%) |
Mar 29, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.48(-1.52%) | |
Mar 28, 2018 | 30.33 | 31.63 | 30.33 | 31.58 | 33,674 | +1.20(+3.96%) |
Mar 27, 2018 | 30.09 | 30.76 | 29.94 | 30.37 | 34,599 | +0.24(+0.80%) |
Mar 26, 2018 | 29.84 | 30.28 | 29.51 | 30.13 | 33,798 | +0.48(+1.62%) |
Mar 23, 2018 | 30.42 | 30.57 | 29.51 | 29.65 | 36,338 | -0.77(-2.53%) |
Mar 22, 2018 | 30.66 | 31.24 | 30.33 | 30.42 | 22,069 | -0.63(-2.02%) |
Mar 21, 2018 | 30.90 | 31.24 | 30.47 | 31.05 | 13,644 | +0.10(+0.31%) |
Mar 20, 2018 | 31.34 | 31.43 | 30.86 | 30.95 | 11,494 | -0.43(-1.38%) |
Mar 19, 2018 | 30.95 | 31.53 | 30.95 | 31.38 | 16,905 | +0.39(+1.24%) |
Mar 16, 2018 | 31.43 | 31.77 | 31.00 | 31.00 | 83,438 | -0.34(-1.08%) |
Mar 15, 2018 | 31.29 | 31.63 | 31.14 | 31.34 | 24,560 | +0.10(+0.31%) |
Mar 14, 2018 | 31.82 | 31.82 | 31.10 | 31.24 | 56,083 | -0.48(-1.52%) |
Mar 13, 2018 | 31.96 | 31.96 | 30.57 | 31.72 | 23,155 | -0.07(-0.23%) |
Mar 12, 2018 | 31.77 | 31.91 | 31.48 | 31.79 | 20,096 | +0.02(+0.08%) |
Mar 09, 2018 | 30.76 | 31.77 | 30.57 | 31.77 | 34,602 | +1.20(+3.94%) |
Mar 08, 2018 | 30.76 | 30.81 | 30.42 | 30.57 | 25,108 | -0.05(-0.16%) |
Mar 07, 2018 | 30.52 | 30.81 | 30.42 | 30.61 | 28,860 | -0.10(-0.31%) |
Mar 06, 2018 | 30.52 | 30.86 | 30.04 | 30.71 | 34,848 | +0.39(+1.27%) |
Mar 05, 2018 | 29.80 | 30.47 | 29.70 | 30.33 | 41,641 | +0.48(+1.61%) |
Mar 02, 2018 | 29.51 | 29.89 | 29.27 | 29.84 | 34,432 | +0.34(+1.14%) |