Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.19 | 32.77 | 31.60 | 31.60 | 3,858 | +0.51(+1.64%) |
May 30, 2018 | 31.00 | 31.94 | 31.00 | 31.09 | 5,511 | -0.24(-0.76%) |
May 29, 2018 | 30.90 | 31.33 | 30.90 | 31.33 | 467 | +0.37(+1.18%) |
May 25, 2018 | 30.96 | 30.96 | 30.96 | 0 | +0.06(+0.19%) | |
May 24, 2018 | 31.31 | 31.90 | 30.90 | 30.91 | 15,192 | -0.19(-0.60%) |
May 23, 2018 | 31.09 | 31.18 | 30.37 | 31.09 | 34,721 | -0.68(-2.13%) |
May 22, 2018 | 31.52 | 31.77 | 31.48 | 31.77 | 568 | +0.68(+2.18%) |
May 18, 2018 | 31.09 | 31.09 | 31.09 | 41 | +0.13(+0.41%) | |
May 17, 2018 | 31.52 | 31.52 | 30.91 | 30.96 | 563 | +0.20(+0.66%) |
May 16, 2018 | 31.20 | 31.20 | 30.76 | 30.76 | 4,516 | -0.44(-1.42%) |
May 15, 2018 | 31.25 | 31.25 | 31.20 | 31.20 | 690 | +0.00(+0.00%) |
May 14, 2018 | 32.36 | 32.36 | 31.11 | 31.20 | 2,421 | -0.40(-1.27%) |
May 11, 2018 | 31.42 | 31.91 | 31.35 | 31.60 | 10,718 | +0.45(+1.45%) |
May 10, 2018 | 31.69 | 31.87 | 31.11 | 31.15 | 12,650 | -0.37(-1.16%) |
May 09, 2018 | 31.90 | 31.90 | 31.52 | 31.52 | 9,650 | -0.26(-0.80%) |
May 08, 2018 | 32.92 | 32.92 | 31.77 | 31.77 | 1,076 | +0.17(+0.54%) |
May 07, 2018 | 31.61 | 31.61 | 31.60 | 31.60 | 318 | -0.01(-0.03%) |
May 03, 2018 | 31.61 | 31.61 | 31.61 | 52 | -0.25(-0.78%) | |
May 02, 2018 | 32.46 | 32.46 | 31.86 | 31.86 | 346 | -1.36(-4.10%) |
May 01, 2018 | 33.46 | 33.46 | 32.54 | 33.22 | 1,270 | +0.77(+2.36%) |
Apr 30, 2018 | 33.22 | 33.22 | 32.46 | 32.46 | 501 | +0.04(+0.13%) |
Apr 27, 2018 | 32.80 | 32.80 | 32.40 | 32.41 | 1,116 | +0.55(+1.74%) |
Apr 26, 2018 | 31.88 | 31.88 | 31.86 | 31.86 | 1,051 | +0.64(+2.05%) |
Apr 25, 2018 | 32.38 | 32.38 | 31.22 | 31.22 | 7,171 | -0.81(-2.53%) |
Apr 24, 2018 | 34.35 | 34.50 | 32.03 | 32.03 | 11,843 | -1.87(-5.53%) |
Apr 23, 2018 | 32.13 | 34.21 | 32.13 | 33.90 | 15,938 | +1.53(+4.74%) |
Apr 20, 2018 | 32.42 | 32.42 | 32.37 | 32.37 | 559 | -0.14(-0.42%) |
Apr 19, 2018 | 33.20 | 33.21 | 32.51 | 32.51 | 856 | -0.31(-0.93%) |
Apr 18, 2018 | 34.29 | 34.29 | 32.81 | 32.81 | 694 | -1.26(-3.70%) |
Apr 17, 2018 | 34.24 | 34.91 | 33.86 | 34.07 | 14,672 | -0.52(-1.50%) |
Apr 16, 2018 | 32.37 | 34.59 | 31.93 | 34.59 | 6,356 | +2.56(+8.01%) |
Apr 13, 2018 | 31.94 | 32.04 | 31.89 | 32.03 | 1,313 | +0.20(+0.64%) |
Apr 12, 2018 | 32.52 | 32.52 | 31.83 | 31.83 | 841 | -0.16(-0.51%) |
Apr 10, 2018 | 31.99 | 31.99 | 31.99 | 193 | -0.75(-2.28%) | |
Apr 06, 2018 | 32.73 | 32.73 | 32.73 | 186 | -2.62(-7.41%) | |
Apr 05, 2018 | 35.35 | 35.35 | 35.35 | 35.35 | 775 | -0.34(-0.95%) |
Apr 04, 2018 | 35.52 | 35.69 | 33.92 | 35.69 | 867 | +1.40(+4.07%) |
Apr 03, 2018 | 35.35 | 35.35 | 34.30 | 34.30 | 1,095 | -0.60(-1.73%) |
Apr 02, 2018 | 35.45 | 35.50 | 34.50 | 34.90 | 4,193 | +0.83(+2.43%) |
Mar 29, 2018 | 34.07 | 34.07 | 34.07 | 0 | +0.14(+0.41%) | |
Mar 28, 2018 | 33.81 | 34.07 | 33.81 | 33.93 | 3,433 | +0.32(+0.95%) |
Mar 23, 2018 | 33.61 | 33.61 | 33.61 | 272 | +0.55(+1.67%) | |
Mar 21, 2018 | 33.06 | 33.06 | 33.06 | 0 | -1.01(-2.95%) | |
Mar 20, 2018 | 33.83 | 34.07 | 32.89 | 34.07 | 1,116 | +1.41(+4.33%) |
Mar 19, 2018 | 34.08 | 34.11 | 32.65 | 32.65 | 6,553 | -4.00(-10.90%) |
Mar 16, 2018 | 32.80 | 36.65 | 32.80 | 36.65 | 7,159 | +0.87(+2.43%) |
Mar 15, 2018 | 31.73 | 35.78 | 31.73 | 35.78 | 1,460 | +4.18(+13.24%) |
Mar 14, 2018 | 31.60 | 31.60 | 31.60 | 31.60 | 663 | -0.01(-0.03%) |
Mar 13, 2018 | 31.82 | 31.82 | 31.60 | 31.60 | 6,751 | -0.20(-0.64%) |
Mar 12, 2018 | 31.81 | 31.81 | 31.75 | 31.81 | 8,822 | +0.02(+0.05%) |
Mar 09, 2018 | 31.75 | 31.84 | 31.60 | 31.79 | 6,292 | +0.19(+0.59%) |
Mar 08, 2018 | 31.60 | 31.60 | 31.60 | 31.60 | 420 | +0.00(+0.00%) |
Mar 07, 2018 | 31.60 | 31.60 | 31.60 | 31.60 | 435 | -0.39(-1.22%) |
Mar 06, 2018 | 31.64 | 31.99 | 31.60 | 31.99 | 2,127 | +0.03(+0.11%) |