Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.79 | 33.04 | 32.55 | 32.58 | 184,942 | -0.29(-0.88%) |
May 30, 2018 | 32.48 | 33.05 | 32.22 | 32.87 | 195,717 | +0.46(+1.43%) |
May 29, 2018 | 32.63 | 32.67 | 32.08 | 32.40 | 203,865 | -0.42(-1.29%) |
May 25, 2018 | 32.83 | 32.83 | 32.83 | 0 | -0.15(-0.45%) | |
May 24, 2018 | 32.87 | 33.02 | 32.45 | 32.98 | 200,556 | -0.02(-0.07%) |
May 23, 2018 | 32.80 | 33.13 | 32.69 | 33.00 | 190,526 | +0.05(+0.17%) |
May 22, 2018 | 32.93 | 33.27 | 32.84 | 32.95 | 146,088 | +0.07(+0.21%) |
May 21, 2018 | 32.51 | 32.91 | 32.41 | 32.88 | 253,307 | +0.37(+1.13%) |
May 18, 2018 | 32.38 | 32.51 | 32.09 | 32.51 | 339,678 | +0.27(+0.83%) |
May 17, 2018 | 31.98 | 32.29 | 31.83 | 32.24 | 100,149 | +0.23(+0.71%) |
May 16, 2018 | 32.00 | 32.13 | 31.83 | 32.01 | 386,653 | -0.02(-0.05%) |
May 15, 2018 | 31.75 | 32.16 | 31.75 | 32.03 | 173,517 | +0.19(+0.59%) |
May 14, 2018 | 32.09 | 32.09 | 31.71 | 31.84 | 127,430 | -0.13(-0.42%) |
May 11, 2018 | 31.93 | 32.36 | 31.82 | 31.97 | 126,025 | -0.09(-0.29%) |
May 10, 2018 | 31.94 | 32.23 | 31.80 | 32.07 | 128,576 | +0.06(+0.20%) |
May 09, 2018 | 31.75 | 32.24 | 31.61 | 32.00 | 285,172 | +0.27(+0.84%) |
May 08, 2018 | 31.49 | 31.79 | 31.48 | 31.74 | 193,446 | +0.28(+0.90%) |
May 07, 2018 | 31.55 | 31.72 | 31.27 | 31.46 | 184,462 | -0.06(-0.20%) |
May 04, 2018 | 31.00 | 31.75 | 30.83 | 31.52 | 223,873 | +0.33(+1.07%) |
May 03, 2018 | 31.14 | 31.23 | 30.84 | 31.18 | 201,931 | -0.12(-0.37%) |
May 02, 2018 | 31.22 | 31.57 | 30.98 | 31.30 | 132,762 | -0.07(-0.22%) |
May 01, 2018 | 30.86 | 31.39 | 30.57 | 31.37 | 311,842 | +0.51(+1.67%) |
Apr 30, 2018 | 31.28 | 31.41 | 30.66 | 30.86 | 192,611 | -0.43(-1.37%) |
Apr 27, 2018 | 31.23 | 31.53 | 31.14 | 31.28 | 144,718 | +0.02(+0.07%) |
Apr 26, 2018 | 31.49 | 31.63 | 31.21 | 31.26 | 194,168 | -0.12(-0.40%) |
Apr 25, 2018 | 31.92 | 31.95 | 31.38 | 31.39 | 386,495 | -0.53(-1.66%) |
Apr 24, 2018 | 31.98 | 32.38 | 31.83 | 31.92 | 547,273 | +0.67(+2.14%) |
Apr 23, 2018 | 31.07 | 31.55 | 31.04 | 31.25 | 336,994 | +0.16(+0.53%) |
Apr 20, 2018 | 30.77 | 31.12 | 30.75 | 31.08 | 497,250 | +0.22(+0.71%) |
Apr 19, 2018 | 29.94 | 30.90 | 29.59 | 30.86 | 247,405 | +0.99(+3.31%) |
Apr 18, 2018 | 30.31 | 30.49 | 29.84 | 29.88 | 341,767 | -0.43(-1.41%) |
Apr 17, 2018 | 30.71 | 30.71 | 29.91 | 30.30 | 106,805 | -0.22(-0.71%) |
Apr 16, 2018 | 30.36 | 30.63 | 30.19 | 30.52 | 94,119 | +0.26(+0.88%) |
Apr 13, 2018 | 30.67 | 30.67 | 30.16 | 30.26 | 225,209 | -0.25(-0.82%) |
Apr 12, 2018 | 30.42 | 30.64 | 30.30 | 30.51 | 87,953 | +0.28(+0.93%) |
Apr 11, 2018 | 30.17 | 30.28 | 29.92 | 30.23 | 272,107 | -0.07(-0.23%) |
Apr 10, 2018 | 30.24 | 30.39 | 30.04 | 30.30 | 198,904 | +0.39(+1.30%) |
Apr 09, 2018 | 30.30 | 30.54 | 29.88 | 29.91 | 136,352 | -0.18(-0.59%) |
Apr 06, 2018 | 30.51 | 30.74 | 29.76 | 30.09 | 270,156 | -0.55(-1.80%) |
Apr 05, 2018 | 30.79 | 30.79 | 30.24 | 30.64 | 288,006 | +0.09(+0.28%) |
Apr 04, 2018 | 29.84 | 30.65 | 29.65 | 30.55 | 202,617 | +0.28(+0.93%) |
Apr 03, 2018 | 29.94 | 30.30 | 29.78 | 30.27 | 268,200 | +0.44(+1.49%) |
Apr 02, 2018 | 30.16 | 30.63 | 29.67 | 29.83 | 393,844 | -0.35(-1.16%) |
Mar 29, 2018 | 30.18 | 30.18 | 30.18 | 0 | +0.03(+0.10%) | |
Mar 28, 2018 | 29.71 | 30.37 | 29.55 | 30.15 | 214,261 | +0.44(+1.49%) |
Mar 27, 2018 | 30.08 | 30.23 | 29.57 | 29.70 | 217,334 | -0.37(-1.24%) |
Mar 26, 2018 | 29.38 | 30.21 | 29.35 | 30.08 | 300,812 | +1.09(+3.76%) |
Mar 23, 2018 | 29.97 | 30.27 | 28.98 | 28.99 | 277,142 | -1.09(-3.62%) |
Mar 22, 2018 | 30.54 | 30.74 | 30.03 | 30.08 | 242,962 | -0.73(-2.38%) |
Mar 21, 2018 | 30.69 | 31.04 | 30.49 | 30.81 | 164,424 | +0.12(+0.38%) |
Mar 20, 2018 | 30.90 | 31.09 | 30.59 | 30.69 | 91,248 | -0.23(-0.76%) |
Mar 19, 2018 | 30.87 | 30.97 | 30.50 | 30.93 | 134,212 | -0.04(-0.13%) |
Mar 16, 2018 | 30.93 | 31.13 | 30.79 | 30.97 | 894,109 | +0.04(+0.13%) |
Mar 15, 2018 | 30.76 | 30.95 | 30.51 | 30.93 | 133,067 | +0.27(+0.89%) |
Mar 14, 2018 | 31.09 | 31.21 | 30.63 | 30.65 | 161,782 | -0.30(-0.96%) |
Mar 13, 2018 | 31.23 | 31.29 | 30.82 | 30.95 | 170,167 | -0.17(-0.55%) |
Mar 12, 2018 | 31.14 | 31.18 | 30.96 | 31.12 | 162,558 | -0.02(-0.05%) |
Mar 09, 2018 | 31.04 | 31.18 | 30.67 | 31.14 | 195,923 | +0.31(+1.01%) |
Mar 08, 2018 | 31.13 | 31.13 | 30.37 | 30.83 | 127,576 | -0.17(-0.55%) |
Mar 07, 2018 | 30.65 | 31.09 | 30.40 | 31.00 | 172,685 | +0.17(+0.56%) |
Mar 06, 2018 | 30.78 | 30.85 | 30.24 | 30.83 | 208,181 | +0.17(+0.56%) |
Mar 05, 2018 | 30.34 | 30.79 | 30.13 | 30.65 | 284,486 | +0.17(+0.56%) |
Mar 02, 2018 | 29.94 | 30.55 | 29.84 | 30.48 | 249,034 | +0.29(+0.95%) |