Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.08 | 33.29 | 32.90 | 33.04 | 18,309 | -0.08(-0.25%) |
May 30, 2018 | 32.91 | 33.19 | 32.91 | 33.12 | 123,229 | +0.23(+0.69%) |
May 29, 2018 | 32.80 | 33.10 | 32.71 | 32.89 | 65,966 | -0.17(-0.52%) |
May 25, 2018 | 33.07 | 33.07 | 33.07 | 0 | +0.08(+0.24%) | |
May 24, 2018 | 33.08 | 33.13 | 32.95 | 32.99 | 21,132 | -0.15(-0.44%) |
May 23, 2018 | 32.85 | 33.16 | 32.80 | 33.13 | 16,587 | +0.09(+0.26%) |
May 22, 2018 | 33.41 | 33.41 | 33.05 | 33.05 | 55,088 | -0.22(-0.67%) |
May 21, 2018 | 33.35 | 33.55 | 33.16 | 33.27 | 32,775 | +0.04(+0.12%) |
May 18, 2018 | 33.26 | 33.29 | 33.18 | 33.23 | 13,605 | -0.33(-0.98%) |
May 17, 2018 | 33.43 | 33.76 | 33.43 | 33.56 | 8,357 | +0.07(+0.20%) |
May 16, 2018 | 33.16 | 33.55 | 33.16 | 33.49 | 27,960 | +0.28(+0.85%) |
May 15, 2018 | 33.20 | 33.26 | 32.93 | 33.21 | 17,944 | -0.20(-0.58%) |
May 14, 2018 | 33.61 | 33.93 | 33.40 | 33.41 | 30,284 | -0.20(-0.60%) |
May 11, 2018 | 33.79 | 33.89 | 33.53 | 33.61 | 20,227 | -0.20(-0.59%) |
May 10, 2018 | 33.57 | 33.89 | 33.57 | 33.81 | 16,949 | +0.36(+1.06%) |
May 09, 2018 | 33.08 | 33.45 | 33.02 | 33.45 | 27,913 | +0.53(+1.62%) |
May 08, 2018 | 32.62 | 32.93 | 32.57 | 32.92 | 15,431 | +0.26(+0.80%) |
May 07, 2018 | 32.38 | 32.80 | 32.25 | 32.66 | 27,553 | +0.44(+1.36%) |
May 04, 2018 | 31.33 | 32.22 | 31.33 | 32.22 | 21,762 | +0.68(+2.16%) |
May 03, 2018 | 31.13 | 31.62 | 31.02 | 31.54 | 20,789 | -0.11(-0.34%) |
May 02, 2018 | 31.69 | 31.95 | 31.64 | 31.65 | 14,541 | -0.29(-0.91%) |
May 01, 2018 | 31.44 | 31.97 | 31.42 | 31.94 | 33,006 | +0.26(+0.83%) |
Apr 30, 2018 | 31.84 | 32.05 | 31.62 | 31.68 | 23,477 | -0.14(-0.44%) |
Apr 27, 2018 | 32.07 | 32.07 | 31.59 | 31.82 | 12,605 | +0.13(+0.41%) |
Apr 26, 2018 | 31.57 | 31.73 | 31.29 | 31.69 | 24,762 | +0.29(+0.93%) |
Apr 25, 2018 | 31.54 | 31.60 | 31.04 | 31.39 | 21,784 | -0.41(-1.28%) |
Apr 24, 2018 | 32.43 | 32.62 | 31.50 | 31.80 | 32,182 | -0.59(-1.83%) |
Apr 23, 2018 | 32.96 | 32.96 | 32.28 | 32.39 | 12,386 | -0.42(-1.27%) |
Apr 20, 2018 | 33.20 | 33.20 | 32.64 | 32.81 | 31,601 | -0.29(-0.88%) |
Apr 19, 2018 | 33.28 | 33.28 | 32.97 | 33.10 | 8,941 | -0.36(-1.07%) |
Apr 18, 2018 | 33.34 | 33.58 | 33.23 | 33.46 | 38,241 | +0.19(+0.57%) |
Apr 17, 2018 | 32.81 | 33.31 | 32.76 | 33.27 | 39,263 | +0.53(+1.62%) |
Apr 16, 2018 | 33.14 | 33.14 | 32.49 | 32.74 | 8,318 | +0.08(+0.24%) |
Apr 13, 2018 | 33.02 | 33.02 | 32.41 | 32.67 | 14,067 | +0.01(+0.03%) |
Apr 12, 2018 | 32.64 | 32.86 | 32.55 | 32.66 | 21,362 | +0.26(+0.81%) |
Apr 11, 2018 | 32.28 | 32.73 | 32.28 | 32.39 | 31,310 | +0.00(+0.02%) |
Apr 10, 2018 | 32.12 | 32.50 | 32.01 | 32.39 | 22,660 | +0.70(+2.20%) |
Apr 09, 2018 | 31.62 | 32.11 | 31.62 | 31.69 | 30,324 | +0.17(+0.53%) |
Apr 06, 2018 | 31.69 | 32.06 | 31.29 | 31.52 | 26,293 | -0.67(-2.07%) |
Apr 05, 2018 | 32.07 | 32.41 | 31.97 | 32.19 | 43,658 | +0.41(+1.28%) |
Apr 04, 2018 | 30.51 | 31.85 | 30.21 | 31.78 | 42,875 | +0.48(+1.52%) |
Apr 03, 2018 | 31.29 | 31.47 | 30.97 | 31.31 | 20,567 | +0.35(+1.13%) |
Apr 02, 2018 | 31.74 | 31.74 | 30.71 | 30.96 | 49,975 | -0.98(-3.07%) |
Mar 29, 2018 | 31.94 | 31.94 | 31.94 | 0 | +0.65(+2.08%) | |
Mar 28, 2018 | 32.02 | 32.02 | 31.19 | 31.29 | 63,628 | -0.83(-2.57%) |
Mar 27, 2018 | 33.58 | 33.58 | 31.91 | 32.11 | 45,767 | -1.25(-3.76%) |
Mar 26, 2018 | 33.08 | 33.38 | 32.56 | 33.37 | 38,692 | +0.87(+2.69%) |
Mar 23, 2018 | 33.40 | 33.58 | 32.49 | 32.49 | 50,978 | -0.99(-2.96%) |
Mar 22, 2018 | 34.10 | 34.19 | 33.43 | 33.48 | 61,034 | -1.03(-2.99%) |
Mar 21, 2018 | 34.59 | 34.81 | 34.37 | 34.51 | 41,240 | -0.08(-0.22%) |
Mar 20, 2018 | 34.31 | 34.64 | 34.31 | 34.59 | 22,038 | +0.18(+0.54%) |
Mar 19, 2018 | 34.80 | 34.81 | 34.03 | 34.41 | 43,128 | -0.66(-1.88%) |
Mar 16, 2018 | 35.17 | 35.17 | 34.96 | 35.06 | 14,456 | -0.15(-0.42%) |
Mar 15, 2018 | 35.36 | 35.52 | 35.02 | 35.21 | 23,679 | +0.02(+0.06%) |
Mar 14, 2018 | 35.46 | 35.47 | 35.09 | 35.19 | 26,905 | -0.13(-0.36%) |
Mar 13, 2018 | 36.10 | 36.10 | 35.19 | 35.32 | 47,648 | -0.44(-1.22%) |
Mar 12, 2018 | 35.49 | 35.90 | 35.49 | 35.76 | 106,893 | +0.39(+1.10%) |
Mar 09, 2018 | 35.22 | 35.40 | 35.03 | 35.37 | 59,215 | +0.39(+1.11%) |
Mar 08, 2018 | 34.86 | 34.98 | 34.69 | 34.98 | 34,453 | +0.24(+0.70%) |
Mar 07, 2018 | 34.74 | 34.74 | 57,966 | +0.11(+0.31%) | ||
Mar 06, 2018 | 34.51 | 34.67 | 34.32 | 34.63 | 36,041 | +0.42(+1.22%) |
Mar 05, 2018 | 33.57 | 34.32 | 33.37 | 34.21 | 153,655 | +0.46(+1.35%) |
Mar 02, 2018 | 32.62 | 33.79 | 32.42 | 33.76 | 165,744 | +0.58(+1.76%) |