Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.93 | 34.15 | 33.21 | 33.24 | 1,475,673 | -0.72(-2.12%) |
May 30, 2018 | 33.66 | 34.15 | 33.59 | 33.96 | 2,555,968 | +0.41(+1.22%) |
May 29, 2018 | 33.10 | 33.75 | 32.92 | 33.55 | 1,318,051 | +0.03(+0.09%) |
May 25, 2018 | 33.52 | 33.52 | 33.52 | 0 | +0.48(+1.45%) | |
May 24, 2018 | 32.97 | 33.13 | 32.53 | 33.04 | 1,096,023 | +0.04(+0.12%) |
May 23, 2018 | 32.35 | 33.01 | 32.00 | 33.00 | 1,953,206 | +0.53(+1.63%) |
May 22, 2018 | 32.30 | 33.04 | 32.15 | 32.47 | 1,923,223 | +0.39(+1.22%) |
May 21, 2018 | 31.74 | 32.19 | 31.74 | 32.08 | 1,235,632 | +0.79(+2.52%) |
May 18, 2018 | 31.59 | 31.59 | 31.08 | 31.29 | 1,535,998 | -0.38(-1.20%) |
May 17, 2018 | 31.43 | 31.85 | 31.30 | 31.67 | 1,128,480 | +0.03(+0.09%) |
May 16, 2018 | 31.05 | 31.82 | 30.88 | 31.64 | 1,349,163 | +0.51(+1.64%) |
May 15, 2018 | 30.70 | 31.16 | 30.40 | 31.13 | 2,392,729 | +0.12(+0.39%) |
May 14, 2018 | 30.73 | 31.21 | 30.72 | 31.01 | 1,315,529 | +0.66(+2.17%) |
May 11, 2018 | 30.45 | 30.52 | 30.10 | 30.35 | 637,109 | -0.22(-0.72%) |
May 10, 2018 | 30.43 | 30.58 | 30.21 | 30.57 | 590,895 | +0.35(+1.16%) |
May 09, 2018 | 29.82 | 30.27 | 29.66 | 30.22 | 1,043,474 | +0.53(+1.79%) |
May 08, 2018 | 29.46 | 29.82 | 29.38 | 29.69 | 1,250,527 | +0.22(+0.75%) |
May 07, 2018 | 29.38 | 29.68 | 29.08 | 29.47 | 981,991 | +0.21(+0.72%) |
May 04, 2018 | 28.30 | 29.41 | 28.30 | 29.26 | 990,365 | +0.76(+2.67%) |
May 03, 2018 | 28.40 | 28.66 | 27.72 | 28.50 | 1,275,502 | -0.15(-0.52%) |
May 02, 2018 | 28.39 | 29.15 | 28.39 | 28.65 | 1,559,008 | +0.26(+0.92%) |
May 01, 2018 | 29.61 | 29.87 | 27.75 | 28.39 | 3,113,707 | +0.56(+2.01%) |
Apr 30, 2018 | 28.94 | 29.32 | 27.71 | 27.83 | 3,951,883 | -1.02(-3.54%) |
Apr 27, 2018 | 28.85 | 30.63 | 28.82 | 28.85 | 2,133,321 | -1.18(-3.93%) |
Apr 26, 2018 | 29.69 | 30.21 | 29.50 | 30.03 | 808,175 | +0.67(+2.28%) |
Apr 25, 2018 | 29.59 | 30.01 | 28.75 | 29.36 | 1,487,525 | -0.17(-0.58%) |
Apr 24, 2018 | 29.91 | 30.50 | 29.20 | 29.53 | 1,217,976 | -0.03(-0.10%) |
Apr 23, 2018 | 29.94 | 30.23 | 29.44 | 29.56 | 1,147,241 | -0.12(-0.40%) |
Apr 20, 2018 | 29.72 | 30.29 | 29.48 | 29.68 | 1,277,822 | -0.16(-0.54%) |
Apr 19, 2018 | 31.30 | 31.35 | 29.80 | 29.84 | 2,150,206 | -2.05(-6.43%) |
Apr 18, 2018 | 31.86 | 32.15 | 31.35 | 31.89 | 846,735 | -0.13(-0.41%) |
Apr 17, 2018 | 31.44 | 32.15 | 31.35 | 32.02 | 820,383 | +0.73(+2.33%) |
Apr 16, 2018 | 31.55 | 31.55 | 30.68 | 31.29 | 927,881 | -0.10(-0.32%) |
Apr 13, 2018 | 31.55 | 31.73 | 31.09 | 31.39 | 1,187,074 | -0.39(-1.23%) |
Apr 12, 2018 | 31.63 | 31.90 | 31.25 | 31.78 | 1,108,184 | +0.42(+1.34%) |
Apr 11, 2018 | 30.76 | 31.51 | 30.53 | 31.36 | 846,118 | +0.59(+1.92%) |
Apr 10, 2018 | 30.64 | 30.98 | 30.23 | 30.77 | 1,122,850 | +0.83(+2.77%) |
Apr 09, 2018 | 29.99 | 30.84 | 29.68 | 29.94 | 746,016 | +0.34(+1.15%) |
Apr 06, 2018 | 30.09 | 30.66 | 29.46 | 29.60 | 800,180 | -0.86(-2.82%) |
Apr 05, 2018 | 31.09 | 31.15 | 30.34 | 30.46 | 840,390 | -0.41(-1.33%) |
Apr 04, 2018 | 29.48 | 30.95 | 29.43 | 30.87 | 692,633 | +0.56(+1.85%) |
Apr 03, 2018 | 29.80 | 30.54 | 29.69 | 30.31 | 853,573 | +0.89(+3.03%) |
Apr 02, 2018 | 30.34 | 30.57 | 29.21 | 29.42 | 992,339 | -1.14(-3.73%) |
Mar 29, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.88(+2.96%) | |
Mar 28, 2018 | 30.84 | 31.15 | 29.59 | 29.68 | 1,400,286 | -1.18(-3.82%) |
Mar 27, 2018 | 32.20 | 32.36 | 30.71 | 30.86 | 1,145,025 | -1.30(-4.04%) |
Mar 26, 2018 | 31.71 | 32.16 | 31.09 | 32.16 | 1,033,546 | +1.36(+4.42%) |
Mar 23, 2018 | 32.11 | 32.32 | 30.78 | 30.80 | 1,194,018 | -1.34(-4.17%) |
Mar 22, 2018 | 32.71 | 33.25 | 32.13 | 32.14 | 984,606 | -1.07(-3.22%) |
Mar 21, 2018 | 32.53 | 33.72 | 32.53 | 33.21 | 1,091,931 | +0.51(+1.56%) |
Mar 20, 2018 | 32.25 | 33.02 | 32.19 | 32.70 | 975,800 | +0.53(+1.65%) |
Mar 19, 2018 | 32.55 | 32.64 | 31.45 | 32.17 | 1,331,972 | -0.57(-1.74%) |
Mar 16, 2018 | 32.07 | 33.09 | 32.07 | 32.74 | 1,983,717 | +0.63(+1.96%) |
Mar 15, 2018 | 32.08 | 32.45 | 31.84 | 32.11 | 737,249 | -0.04(-0.12%) |
Mar 14, 2018 | 32.13 | 32.25 | 31.84 | 32.15 | 976,286 | +0.08(+0.25%) |
Mar 13, 2018 | 32.96 | 33.07 | 31.89 | 32.07 | 1,149,030 | -0.77(-2.34%) |
Mar 12, 2018 | 32.84 | 33.25 | 32.77 | 32.84 | 972,611 | +0.04(+0.12%) |
Mar 09, 2018 | 32.41 | 33.00 | 32.41 | 32.80 | 885,621 | +0.64(+1.99%) |
Mar 08, 2018 | 32.17 | 32.30 | 32.00 | 32.16 | 582,905 | +0.21(+0.66%) |
Mar 07, 2018 | 31.98 | 31.95 | 927,329 | +0.41(+1.30%) | ||
Mar 06, 2018 | 31.13 | 31.56 | 30.96 | 31.54 | 1,040,648 | +0.58(+1.87%) |
Mar 05, 2018 | 30.65 | 31.25 | 30.54 | 30.96 | 1,215,374 | +0.11(+0.36%) |
Mar 02, 2018 | 29.67 | 30.93 | 29.01 | 30.85 | 710,753 | +0.77(+2.56%) |