Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.72 | 36.54 | 35.63 | 36.39 | 4,092 | -0.14(-0.39%) |
May 30, 2018 | 35.82 | 36.54 | 35.34 | 36.54 | 12,840 | +1.10(+3.11%) |
May 29, 2018 | 34.86 | 35.53 | 34.45 | 35.43 | 7,564 | +0.05(+0.14%) |
May 25, 2018 | 35.39 | 35.39 | 35.39 | 0 | +0.57(+1.65%) | |
May 24, 2018 | 34.09 | 34.95 | 33.32 | 34.81 | 25,586 | +0.34(+0.97%) |
May 23, 2018 | 34.00 | 34.48 | 33.59 | 34.48 | 23,234 | +0.10(+0.28%) |
May 22, 2018 | 33.71 | 34.64 | 33.42 | 34.38 | 8,238 | +0.86(+2.57%) |
May 21, 2018 | 33.33 | 33.71 | 33.18 | 33.52 | 6,980 | +0.48(+1.45%) |
May 18, 2018 | 33.37 | 33.44 | 33.04 | 33.04 | 4,729 | -0.12(-0.38%) |
May 17, 2018 | 32.80 | 33.37 | 32.80 | 33.16 | 3,428 | +0.60(+1.85%) |
May 16, 2018 | 32.42 | 33.32 | 31.60 | 32.56 | 10,506 | +0.19(+0.59%) |
May 15, 2018 | 32.71 | 33.37 | 31.65 | 32.37 | 11,553 | -0.19(-0.59%) |
May 14, 2018 | 31.99 | 32.66 | 31.99 | 32.56 | 13,046 | +0.05(+0.15%) |
May 11, 2018 | 31.65 | 32.51 | 31.36 | 32.51 | 10,839 | +1.63(+5.27%) |
May 10, 2018 | 31.62 | 32.25 | 30.88 | 30.88 | 2,274 | -0.81(-2.57%) |
May 09, 2018 | 31.79 | 32.08 | 31.36 | 31.70 | 5,982 | -0.38(-1.19%) |
May 08, 2018 | 31.17 | 32.54 | 31.12 | 32.08 | 3,337 | +0.86(+2.76%) |
May 07, 2018 | 32.08 | 32.90 | 31.22 | 31.22 | 5,287 | -0.38(-1.21%) |
May 04, 2018 | 31.17 | 32.99 | 31.17 | 31.60 | 7,231 | +0.10(+0.30%) |
May 03, 2018 | 30.79 | 31.56 | 30.41 | 31.51 | 9,236 | +0.48(+1.54%) |
May 02, 2018 | 30.65 | 31.41 | 30.36 | 31.03 | 16,280 | +0.38(+1.25%) |
May 01, 2018 | 31.10 | 31.12 | 30.41 | 30.65 | 50,999 | -0.67(-2.14%) |
Apr 30, 2018 | 30.69 | 31.41 | 30.33 | 31.32 | 8,226 | +1.05(+3.48%) |
Apr 27, 2018 | 31.22 | 31.22 | 29.11 | 30.26 | 10,279 | -1.36(-4.31%) |
Apr 26, 2018 | 31.75 | 33.14 | 31.22 | 31.63 | 5,884 | -0.07(-0.23%) |
Apr 25, 2018 | 33.14 | 33.14 | 31.70 | 31.70 | 6,470 | -1.34(-4.06%) |
Apr 24, 2018 | 32.61 | 33.04 | 31.60 | 33.04 | 27,283 | +0.77(+2.37%) |
Apr 23, 2018 | 32.75 | 33.04 | 31.27 | 32.27 | 12,562 | -0.81(-2.46%) |
Apr 20, 2018 | 34.09 | 34.09 | 31.94 | 33.09 | 7,545 | -0.96(-2.81%) |
Apr 19, 2018 | 34.05 | 34.23 | 33.09 | 34.05 | 8,419 | +0.57(+1.72%) |
Apr 18, 2018 | 34.24 | 34.24 | 33.15 | 33.47 | 13,092 | -0.29(-0.85%) |
Apr 17, 2018 | 33.95 | 33.95 | 32.13 | 33.76 | 7,303 | +1.77(+5.54%) |
Apr 16, 2018 | 31.60 | 31.99 | 30.69 | 31.99 | 26,306 | +0.19(+0.60%) |
Apr 13, 2018 | 32.66 | 32.66 | 30.41 | 31.79 | 25,057 | -0.38(-1.19%) |
Apr 12, 2018 | 32.88 | 33.37 | 32.18 | 32.18 | 3,988 | -1.68(-4.95%) |
Apr 11, 2018 | 34.56 | 34.67 | 32.53 | 33.85 | 6,981 | -0.53(-1.53%) |
Apr 10, 2018 | 34.00 | 34.76 | 34.00 | 34.38 | 1,763 | +0.38(+1.13%) |
Apr 09, 2018 | 34.09 | 34.14 | 34.00 | 34.00 | 3,285 | +0.19(+0.57%) |
Apr 06, 2018 | 34.76 | 34.76 | 33.76 | 33.81 | 1,670 | -1.10(-3.15%) |
Apr 04, 2018 | 34.91 | 34.91 | 34.91 | 378 | -1.20(-3.32%) | |
Apr 03, 2018 | 35.66 | 36.10 | 35.61 | 36.10 | 3,950 | +0.34(+0.95%) |
Apr 02, 2018 | 35.00 | 35.77 | 34.44 | 35.76 | 6,672 | +0.38(+1.07%) |
Mar 29, 2018 | 35.39 | 35.39 | 35.39 | 0 | +0.86(+2.50%) | |
Mar 28, 2018 | 32.70 | 34.86 | 32.70 | 34.52 | 19,813 | +2.11(+6.50%) |
Mar 27, 2018 | 33.40 | 33.94 | 32.42 | 32.42 | 10,167 | -1.01(-3.01%) |
Mar 26, 2018 | 33.52 | 34.00 | 33.42 | 33.42 | 16,455 | +0.24(+0.72%) |
Mar 23, 2018 | 34.52 | 34.52 | 32.70 | 33.18 | 8,424 | -1.39(-4.02%) |
Mar 22, 2018 | 34.52 | 34.57 | 33.97 | 34.57 | 2,915 | -0.67(-1.90%) |
Mar 21, 2018 | 34.19 | 35.24 | 34.00 | 35.24 | 5,175 | +1.10(+3.23%) |
Mar 20, 2018 | 34.52 | 35.31 | 34.05 | 34.14 | 9,265 | -0.19(-0.56%) |
Mar 19, 2018 | 34.91 | 35.29 | 34.05 | 34.33 | 13,171 | -0.38(-1.10%) |
Mar 16, 2018 | 33.28 | 34.72 | 33.28 | 34.72 | 6,922 | +1.48(+4.47%) |
Mar 15, 2018 | 33.28 | 33.28 | 33.04 | 33.23 | 2,954 | -0.01(-0.03%) |
Mar 14, 2018 | 33.43 | 33.48 | 33.10 | 33.24 | 14,125 | -0.31(-0.92%) |
Mar 13, 2018 | 33.43 | 33.77 | 33.43 | 33.55 | 2,433 | -0.02(-0.07%) |
Mar 12, 2018 | 33.57 | 34.24 | 33.38 | 33.57 | 7,721 | -0.10(-0.28%) |
Mar 09, 2018 | 34.05 | 34.05 | 33.38 | 33.67 | 10,087 | -0.38(-1.12%) |
Mar 08, 2018 | 33.77 | 34.10 | 33.77 | 34.05 | 2,209 | +0.52(+1.56%) |
Mar 07, 2018 | 33.72 | 33.72 | 33.25 | 33.53 | 2,102 | -0.14(-0.43%) |
Mar 06, 2018 | 33.77 | 34.95 | 33.67 | 33.67 | 3,478 | +0.29(+0.86%) |
Mar 05, 2018 | 34.21 | 34.62 | 33.38 | 33.38 | 15,582 | +0.29(+0.86%) |
Mar 02, 2018 | 33.77 | 33.77 | 33.05 | 33.10 | 5,842 | -1.00(-2.94%) |