Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.84 | 34.17 | 33.41 | 33.77 | 427,871 | +0.01(+0.04%) |
May 30, 2018 | 34.03 | 34.30 | 33.50 | 33.75 | 607,875 | +0.04(+0.10%) |
May 29, 2018 | 32.97 | 33.86 | 32.90 | 33.72 | 387,833 | +0.57(+1.71%) |
May 25, 2018 | 33.15 | 33.15 | 33.15 | 0 | +0.25(+0.75%) | |
May 24, 2018 | 32.58 | 32.94 | 32.09 | 32.90 | 417,259 | +0.46(+1.42%) |
May 23, 2018 | 32.48 | 33.08 | 32.24 | 32.44 | 444,809 | -0.14(-0.43%) |
May 22, 2018 | 33.04 | 33.08 | 32.58 | 32.58 | 429,734 | -0.39(-1.18%) |
May 21, 2018 | 32.09 | 33.04 | 32.09 | 32.97 | 668,062 | +1.13(+3.55%) |
May 18, 2018 | 31.49 | 32.13 | 31.38 | 31.84 | 488,654 | +0.42(+1.35%) |
May 17, 2018 | 31.31 | 31.52 | 30.96 | 31.42 | 391,019 | +0.00(+0.00%) |
May 16, 2018 | 30.43 | 31.45 | 30.36 | 31.42 | 614,205 | +1.02(+3.37%) |
May 15, 2018 | 30.04 | 30.52 | 29.99 | 30.39 | 466,050 | +0.07(+0.23%) |
May 14, 2018 | 30.99 | 31.07 | 30.00 | 30.32 | 438,408 | -0.46(-1.49%) |
May 11, 2018 | 30.82 | 31.14 | 30.46 | 30.78 | 396,876 | -0.14(-0.46%) |
May 10, 2018 | 30.85 | 31.42 | 30.78 | 30.92 | 457,413 | +0.25(+0.81%) |
May 09, 2018 | 30.39 | 30.78 | 30.18 | 30.68 | 529,013 | +0.28(+0.93%) |
May 08, 2018 | 30.25 | 30.78 | 30.22 | 30.39 | 512,453 | +0.25(+0.82%) |
May 07, 2018 | 29.76 | 30.75 | 29.76 | 30.15 | 658,398 | +0.49(+1.67%) |
May 04, 2018 | 30.75 | 31.88 | 28.91 | 29.65 | 1,676,193 | +0.35(+1.21%) |
May 03, 2018 | 29.37 | 29.58 | 28.59 | 29.30 | 795,022 | -0.07(-0.24%) |
May 02, 2018 | 29.44 | 29.76 | 29.30 | 29.37 | 415,884 | +0.04(+0.12%) |
May 01, 2018 | 29.40 | 29.40 | 28.27 | 29.33 | 638,360 | -0.07(-0.24%) |
Apr 30, 2018 | 30.50 | 30.68 | 29.37 | 29.40 | 567,711 | -1.10(-3.59%) |
Apr 27, 2018 | 30.11 | 30.71 | 30.11 | 30.50 | 565,131 | +0.57(+1.89%) |
Apr 26, 2018 | 29.86 | 30.04 | 29.58 | 29.93 | 276,612 | +0.25(+0.83%) |
Apr 25, 2018 | 29.83 | 30.00 | 29.44 | 29.69 | 343,131 | -0.04(-0.12%) |
Apr 24, 2018 | 29.97 | 30.11 | 29.31 | 29.72 | 330,809 | +0.00(+0.00%) |
Apr 23, 2018 | 29.62 | 29.79 | 29.42 | 29.72 | 378,695 | +0.14(+0.48%) |
Apr 20, 2018 | 29.65 | 29.83 | 29.44 | 29.58 | 428,045 | -0.18(-0.59%) |
Apr 19, 2018 | 30.08 | 30.08 | 29.62 | 29.76 | 297,398 | -0.32(-1.06%) |
Apr 18, 2018 | 30.29 | 30.32 | 29.69 | 30.08 | 494,787 | -0.11(-0.35%) |
Apr 17, 2018 | 29.69 | 30.25 | 29.55 | 30.18 | 473,418 | +0.78(+2.64%) |
Apr 16, 2018 | 28.73 | 29.55 | 28.52 | 29.40 | 471,495 | +0.95(+3.35%) |
Apr 13, 2018 | 28.98 | 28.98 | 28.24 | 28.45 | 297,625 | -0.35(-1.23%) |
Apr 12, 2018 | 28.52 | 28.94 | 28.31 | 28.80 | 294,631 | +0.32(+1.12%) |
Apr 11, 2018 | 28.38 | 28.70 | 28.24 | 28.49 | 541,583 | +0.04(+0.12%) |
Apr 10, 2018 | 28.24 | 28.77 | 28.13 | 28.45 | 473,959 | +0.46(+1.64%) |
Apr 09, 2018 | 28.17 | 28.41 | 27.92 | 27.99 | 327,977 | -0.14(-0.50%) |
Apr 06, 2018 | 28.66 | 28.96 | 27.85 | 28.13 | 387,704 | -0.67(-2.33%) |
Apr 05, 2018 | 27.78 | 28.93 | 27.78 | 28.80 | 569,440 | +1.24(+4.49%) |
Apr 04, 2018 | 27.07 | 27.60 | 26.82 | 27.57 | 672,175 | +0.04(+0.13%) |
Apr 03, 2018 | 26.93 | 27.64 | 26.44 | 27.53 | 763,961 | +0.81(+3.04%) |
Apr 02, 2018 | 27.39 | 27.39 | 26.40 | 26.72 | 606,173 | -0.57(-2.07%) |
Mar 29, 2018 | 27.28 | 27.28 | 27.28 | 0 | +0.46(+1.71%) | |
Mar 28, 2018 | 27.32 | 27.39 | 26.79 | 26.82 | 593,246 | -0.46(-1.68%) |
Mar 27, 2018 | 28.10 | 28.10 | 27.11 | 27.28 | 610,040 | -0.74(-2.65%) |
Mar 26, 2018 | 27.96 | 28.17 | 27.11 | 28.03 | 1,252,210 | +0.42(+1.54%) |
Mar 23, 2018 | 28.10 | 28.52 | 27.07 | 27.60 | 850,521 | -0.46(-1.64%) |
Mar 22, 2018 | 28.80 | 29.02 | 27.99 | 28.06 | 524,917 | -1.06(-3.64%) |
Mar 21, 2018 | 28.94 | 29.33 | 28.59 | 29.12 | 403,932 | +0.18(+0.61%) |
Mar 20, 2018 | 28.87 | 29.16 | 28.84 | 28.94 | 214,136 | +0.11(+0.37%) |
Mar 19, 2018 | 29.33 | 29.33 | 28.45 | 28.84 | 385,090 | -0.57(-1.92%) |
Mar 16, 2018 | 28.98 | 29.55 | 28.66 | 29.40 | 993,576 | +0.57(+1.96%) |
Mar 15, 2018 | 29.09 | 29.33 | 28.73 | 28.84 | 590,869 | -0.18(-0.61%) |
Mar 14, 2018 | 28.94 | 29.09 | 28.56 | 29.02 | 495,371 | +0.18(+0.61%) |
Mar 13, 2018 | 28.77 | 29.10 | 28.49 | 28.84 | 585,459 | +0.39(+1.37%) |
Mar 12, 2018 | 27.88 | 28.68 | 27.85 | 28.45 | 871,408 | +0.67(+2.42%) |
Mar 09, 2018 | 27.57 | 27.88 | 27.32 | 27.78 | 471,678 | +0.25(+0.90%) |
Mar 08, 2018 | 27.78 | 27.92 | 27.07 | 27.53 | 811,801 | -0.18(-0.64%) |
Mar 07, 2018 | 27.78 | 27.18 | 27.71 | 574,403 | +0.11(+0.38%) | |
Mar 06, 2018 | 27.32 | 27.92 | 27.04 | 27.60 | 979,992 | +0.28(+1.04%) |
Mar 05, 2018 | 27.78 | 28.17 | 27.28 | 27.32 | 1,613,782 | -0.74(-2.64%) |
Mar 02, 2018 | 27.64 | 28.06 | 27.14 | 28.06 | 980,135 | +0.14(+0.51%) |