Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.33 | 35.81 | 35.16 | 35.19 | 167,358 | +0.03(+0.09%) |
May 30, 2018 | 35.17 | 36.26 | 35.13 | 35.16 | 149,813 | +0.16(+0.46%) |
May 29, 2018 | 35.15 | 35.34 | 34.90 | 35.00 | 110,201 | -0.31(-0.88%) |
May 25, 2018 | 35.31 | 35.31 | 35.31 | 0 | +0.34(+0.97%) | |
May 24, 2018 | 35.21 | 35.23 | 34.85 | 34.97 | 199,009 | -0.20(-0.57%) |
May 23, 2018 | 35.25 | 35.50 | 34.77 | 35.17 | 146,151 | -0.15(-0.42%) |
May 22, 2018 | 35.74 | 35.74 | 35.00 | 35.32 | 275,204 | -0.25(-0.70%) |
May 21, 2018 | 36.05 | 36.15 | 35.37 | 35.57 | 214,735 | -0.27(-0.75%) |
May 18, 2018 | 35.98 | 37.19 | 35.82 | 35.84 | 351,020 | -0.31(-0.87%) |
May 17, 2018 | 35.08 | 36.76 | 34.74 | 36.16 | 584,802 | +1.00(+2.83%) |
May 16, 2018 | 33.71 | 35.35 | 33.11 | 35.16 | 909,056 | +1.61(+4.80%) |
May 15, 2018 | 31.50 | 34.01 | 30.13 | 33.55 | 1,378,129 | +2.28(+7.29%) |
May 14, 2018 | 31.50 | 31.50 | 30.67 | 31.27 | 264,147 | -0.18(-0.57%) |
May 11, 2018 | 31.15 | 31.63 | 30.11 | 31.45 | 203,772 | +0.50(+1.62%) |
May 10, 2018 | 31.12 | 31.35 | 30.92 | 30.95 | 186,437 | +0.02(+0.06%) |
May 09, 2018 | 30.69 | 31.40 | 30.02 | 30.93 | 309,100 | +0.38(+1.24%) |
May 08, 2018 | 30.42 | 30.86 | 29.89 | 30.55 | 213,701 | +0.09(+0.30%) |
May 07, 2018 | 29.99 | 30.89 | 29.99 | 30.46 | 174,365 | +0.80(+2.70%) |
May 04, 2018 | 28.53 | 29.96 | 28.50 | 29.66 | 363,547 | +1.04(+3.63%) |
May 03, 2018 | 28.97 | 28.99 | 28.23 | 28.62 | 383,209 | -0.39(-1.34%) |
May 02, 2018 | 28.61 | 29.02 | 27.94 | 29.01 | 337,217 | +0.26(+0.90%) |
May 01, 2018 | 28.99 | 29.16 | 28.33 | 28.75 | 196,817 | -0.23(-0.79%) |
Apr 30, 2018 | 29.00 | 29.30 | 28.15 | 28.98 | 270,490 | +0.02(+0.07%) |
Apr 27, 2018 | 28.20 | 29.19 | 27.88 | 28.96 | 135,886 | +0.97(+3.47%) |
Apr 26, 2018 | 29.02 | 29.40 | 27.75 | 27.99 | 227,508 | -0.97(-3.35%) |
Apr 25, 2018 | 28.85 | 29.04 | 28.22 | 28.96 | 139,481 | -0.01(-0.03%) |
Apr 24, 2018 | 29.78 | 30.04 | 28.56 | 28.97 | 244,621 | -0.55(-1.86%) |
Apr 23, 2018 | 29.99 | 30.26 | 29.21 | 29.52 | 317,743 | -0.30(-1.01%) |
Apr 20, 2018 | 29.85 | 29.85 | 29.34 | 29.82 | 200,340 | -0.03(-0.10%) |
Apr 19, 2018 | 29.40 | 29.94 | 29.40 | 29.85 | 125,560 | +0.02(+0.07%) |
Apr 18, 2018 | 30.01 | 30.11 | 29.34 | 29.83 | 190,234 | -0.26(-0.86%) |
Apr 17, 2018 | 29.40 | 30.54 | 29.39 | 30.09 | 147,937 | +0.70(+2.38%) |
Apr 16, 2018 | 29.71 | 29.92 | 29.11 | 29.39 | 145,817 | -0.21(-0.71%) |
Apr 13, 2018 | 30.42 | 30.47 | 29.49 | 29.60 | 107,486 | -0.74(-2.44%) |
Apr 12, 2018 | 29.97 | 30.64 | 29.57 | 30.34 | 369,896 | +0.47(+1.57%) |
Apr 11, 2018 | 30.68 | 30.96 | 29.58 | 29.87 | 197,553 | -0.92(-2.99%) |
Apr 10, 2018 | 30.72 | 30.98 | 29.90 | 30.79 | 126,997 | +0.52(+1.72%) |
Apr 09, 2018 | 30.45 | 30.69 | 29.94 | 30.27 | 74,118 | +0.14(+0.46%) |
Apr 06, 2018 | 30.64 | 30.70 | 29.89 | 30.13 | 259,484 | -0.70(-2.27%) |
Apr 05, 2018 | 30.73 | 31.80 | 30.40 | 30.83 | 170,098 | +0.39(+1.28%) |
Apr 04, 2018 | 29.70 | 30.63 | 29.20 | 30.44 | 243,284 | +0.16(+0.53%) |
Apr 03, 2018 | 30.31 | 30.38 | 29.35 | 30.28 | 225,776 | +0.13(+0.43%) |
Apr 02, 2018 | 31.17 | 31.20 | 29.99 | 30.15 | 232,834 | -1.21(-3.86%) |
Mar 29, 2018 | 31.36 | 31.36 | 31.36 | 0 | +0.61(+1.98%) | |
Mar 28, 2018 | 30.85 | 31.04 | 29.76 | 30.75 | 239,578 | -0.23(-0.74%) |
Mar 27, 2018 | 32.50 | 32.70 | 30.60 | 30.98 | 304,180 | -1.14(-3.55%) |
Mar 26, 2018 | 30.79 | 32.55 | 29.72 | 32.12 | 331,997 | +1.81(+5.97%) |
Mar 23, 2018 | 30.54 | 30.77 | 29.80 | 30.31 | 396,881 | -0.28(-0.92%) |
Mar 22, 2018 | 31.98 | 31.98 | 29.18 | 30.59 | 538,753 | -0.87(-2.77%) |
Mar 21, 2018 | 31.85 | 33.38 | 31.46 | 31.46 | 571,141 | -0.39(-1.22%) |
Mar 20, 2018 | 29.59 | 32.24 | 29.46 | 31.85 | 412,974 | +2.27(+7.67%) |
Mar 19, 2018 | 29.30 | 30.00 | 28.48 | 29.58 | 494,512 | +0.00(+0.00%) |
Mar 16, 2018 | 29.39 | 29.73 | 28.00 | 29.58 | 647,420 | +0.08(+0.27%) |
Mar 15, 2018 | 29.22 | 29.84 | 28.76 | 29.50 | 177,736 | +0.29(+0.99%) |
Mar 14, 2018 | 29.62 | 30.37 | 29.11 | 29.21 | 199,875 | -0.39(-1.32%) |
Mar 13, 2018 | 30.19 | 30.76 | 28.65 | 29.60 | 219,495 | -0.51(-1.69%) |
Mar 12, 2018 | 29.40 | 30.36 | 28.60 | 30.11 | 183,846 | +0.71(+2.41%) |
Mar 09, 2018 | 29.50 | 30.00 | 28.06 | 29.40 | 164,387 | +0.16(+0.55%) |
Mar 08, 2018 | 29.84 | 30.65 | 28.57 | 29.24 | 419,970 | -0.74(-2.47%) |
Mar 07, 2018 | 27.19 | 30.33 | 26.99 | 29.98 | 769,326 | +2.69(+9.86%) |
Mar 06, 2018 | 26.57 | 27.89 | 26.57 | 27.29 | 194,183 | +0.80(+3.02%) |
Mar 05, 2018 | 26.44 | 26.70 | 25.63 | 26.49 | 64,085 | +0.01(+0.04%) |
Mar 02, 2018 | 26.21 | 26.64 | 25.82 | 26.48 | 123,116 | +0.23(+0.88%) |