Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.12 | 33.65 | 31.60 | 33.16 | 952,510 | -0.29(-0.87%) |
May 30, 2018 | 31.89 | 33.70 | 31.30 | 33.45 | 1,704,087 | +1.32(+4.11%) |
May 29, 2018 | 31.33 | 32.14 | 31.05 | 32.13 | 755,497 | +0.47(+1.48%) |
May 25, 2018 | 31.66 | 31.66 | 31.66 | 0 | +0.37(+1.18%) | |
May 24, 2018 | 32.04 | 32.37 | 31.00 | 31.29 | 519,294 | -0.59(-1.85%) |
May 23, 2018 | 30.95 | 32.49 | 30.65 | 31.88 | 1,028,347 | +0.80(+2.57%) |
May 22, 2018 | 31.91 | 31.92 | 30.31 | 31.08 | 1,321,754 | -0.79(-2.48%) |
May 21, 2018 | 32.07 | 32.32 | 31.65 | 31.87 | 1,090,472 | -0.02(-0.06%) |
May 18, 2018 | 32.30 | 33.09 | 31.77 | 31.89 | 824,082 | -0.30(-0.93%) |
May 17, 2018 | 32.01 | 32.77 | 31.56 | 32.19 | 623,723 | +0.02(+0.06%) |
May 16, 2018 | 32.13 | 32.73 | 31.30 | 32.17 | 709,267 | +0.20(+0.63%) |
May 15, 2018 | 31.92 | 32.06 | 31.33 | 31.97 | 515,221 | -0.02(-0.06%) |
May 14, 2018 | 32.52 | 33.04 | 31.90 | 31.99 | 428,864 | -0.71(-2.17%) |
May 11, 2018 | 33.48 | 33.48 | 32.21 | 32.70 | 341,419 | -0.63(-1.89%) |
May 10, 2018 | 33.00 | 33.56 | 32.20 | 33.33 | 877,230 | +0.37(+1.12%) |
May 09, 2018 | 32.73 | 33.50 | 31.75 | 32.96 | 444,224 | +0.34(+1.04%) |
May 08, 2018 | 31.00 | 32.76 | 30.53 | 32.62 | 1,679,013 | -0.19(-0.58%) |
May 07, 2018 | 32.30 | 33.22 | 31.85 | 32.81 | 524,118 | +0.67(+2.08%) |
May 04, 2018 | 33.00 | 33.22 | 29.18 | 32.14 | 1,166,065 | +0.18(+0.56%) |
May 03, 2018 | 31.95 | 32.09 | 31.51 | 31.96 | 413,706 | +0.13(+0.41%) |
May 02, 2018 | 32.36 | 32.91 | 31.37 | 31.83 | 231,612 | -0.01(-0.03%) |
May 01, 2018 | 32.41 | 32.77 | 31.11 | 31.84 | 410,373 | +0.92(+2.98%) |
Apr 30, 2018 | 30.50 | 31.69 | 30.01 | 30.92 | 759,355 | +0.40(+1.31%) |
Apr 27, 2018 | 31.43 | 31.67 | 30.01 | 30.52 | 790,379 | -0.76(-2.43%) |
Apr 26, 2018 | 32.00 | 32.00 | 31.21 | 31.28 | 483,950 | -0.53(-1.67%) |
Apr 25, 2018 | 32.21 | 32.21 | 31.29 | 31.81 | 285,849 | -0.65(-2.00%) |
Apr 24, 2018 | 33.22 | 33.24 | 31.95 | 32.46 | 392,353 | -0.51(-1.55%) |
Apr 23, 2018 | 33.10 | 33.65 | 32.37 | 32.97 | 192,138 | -0.01(-0.03%) |
Apr 20, 2018 | 33.06 | 33.26 | 32.45 | 32.98 | 338,760 | +0.14(+0.43%) |
Apr 19, 2018 | 32.56 | 32.98 | 32.23 | 32.84 | 325,881 | -0.04(-0.12%) |
Apr 18, 2018 | 32.36 | 33.13 | 31.84 | 32.88 | 501,958 | +0.40(+1.23%) |
Apr 17, 2018 | 32.66 | 32.97 | 31.78 | 32.48 | 562,288 | -0.06(-0.18%) |
Apr 16, 2018 | 32.36 | 33.22 | 31.50 | 32.54 | 1,703,049 | +0.23(+0.71%) |
Apr 13, 2018 | 33.75 | 33.90 | 32.28 | 32.31 | 916,648 | -1.44(-4.27%) |
Apr 12, 2018 | 33.90 | 34.67 | 33.30 | 33.75 | 567,199 | -0.25(-0.74%) |
Apr 11, 2018 | 37.80 | 37.80 | 33.88 | 34.00 | 2,372,386 | -4.06(-10.67%) |
Apr 10, 2018 | 38.19 | 38.99 | 37.25 | 38.06 | 3,481,512 | +0.16(+0.42%) |
Apr 09, 2018 | 38.48 | 39.20 | 37.59 | 37.90 | 401,628 | -0.10(-0.26%) |
Apr 06, 2018 | 37.88 | 38.50 | 37.07 | 38.00 | 472,595 | -0.03(-0.08%) |
Apr 05, 2018 | 37.33 | 38.33 | 36.82 | 38.03 | 198,428 | +1.12(+3.03%) |
Apr 04, 2018 | 36.06 | 38.00 | 36.00 | 36.91 | 183,476 | +0.34(+0.93%) |
Apr 03, 2018 | 37.82 | 39.70 | 36.56 | 36.57 | 363,795 | -1.06(-2.82%) |
Apr 02, 2018 | 38.70 | 40.60 | 35.59 | 37.63 | 359,124 | -0.84(-2.18%) |
Mar 29, 2018 | 38.47 | 38.47 | 38.47 | 0 | +4.82(+14.32%) | |
Mar 28, 2018 | 33.77 | 34.82 | 32.87 | 33.65 | 65,890 | -0.07(-0.21%) |
Mar 27, 2018 | 34.87 | 35.49 | 33.40 | 33.72 | 96,792 | -0.90(-2.60%) |
Mar 26, 2018 | 34.60 | 36.37 | 34.01 | 34.62 | 146,413 | +0.62(+1.82%) |
Mar 23, 2018 | 35.85 | 35.96 | 33.39 | 34.00 | 131,931 | -1.55(-4.36%) |
Mar 22, 2018 | 35.87 | 36.20 | 35.10 | 35.55 | 84,856 | -0.01(-0.03%) |
Mar 21, 2018 | 34.66 | 35.77 | 34.66 | 35.56 | 73,094 | +0.81(+2.33%) |
Mar 20, 2018 | 34.56 | 34.94 | 34.07 | 34.75 | 66,669 | +0.19(+0.55%) |
Mar 19, 2018 | 35.34 | 35.43 | 34.09 | 34.56 | 70,141 | -0.94(-2.65%) |
Mar 16, 2018 | 36.05 | 36.05 | 34.70 | 35.50 | 66,366 | -0.60(-1.66%) |
Mar 15, 2018 | 36.63 | 37.73 | 35.66 | 36.10 | 78,333 | -0.47(-1.29%) |
Mar 14, 2018 | 34.85 | 36.48 | 34.85 | 36.57 | 137,719 | +1.39(+3.95%) |
Mar 13, 2018 | 38.85 | 38.85 | 35.12 | 35.18 | 144,282 | -3.35(-8.69%) |
Mar 12, 2018 | 37.80 | 38.82 | 37.20 | 38.53 | 88,758 | +0.72(+1.90%) |
Mar 09, 2018 | 36.99 | 38.22 | 36.97 | 37.81 | 110,132 | +1.36(+3.73%) |
Mar 08, 2018 | 35.71 | 37.58 | 35.25 | 36.45 | 165,653 | +0.93(+2.62%) |
Mar 07, 2018 | 35.77 | 36.41 | 35.15 | 35.52 | 155,781 | -0.54(-1.50%) |
Mar 06, 2018 | 35.88 | 36.41 | 35.23 | 36.06 | 155,776 | +0.34(+0.95%) |
Mar 05, 2018 | 35.51 | 36.21 | 34.50 | 35.72 | 207,549 | -0.23(-0.64%) |
Mar 02, 2018 | 33.31 | 36.43 | 32.26 | 35.95 | 355,508 | +3.63(+11.23%) |