Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.83 | 33.06 | 31.88 | 32.29 | 788,248 | -0.31(-0.95%) |
May 30, 2018 | 32.37 | 32.95 | 32.13 | 32.59 | 734,889 | +0.18(+0.56%) |
May 29, 2018 | 32.67 | 32.69 | 32.09 | 32.41 | 649,710 | -0.41(-1.25%) |
May 25, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.15(+0.45%) | |
May 24, 2018 | 32.09 | 32.97 | 31.87 | 32.68 | 272,826 | +0.51(+1.59%) |
May 23, 2018 | 32.06 | 32.57 | 31.94 | 32.17 | 351,471 | -0.01(-0.03%) |
May 22, 2018 | 32.96 | 33.05 | 32.08 | 32.18 | 441,915 | -0.53(-1.61%) |
May 21, 2018 | 32.78 | 33.10 | 32.59 | 32.70 | 329,060 | -0.01(-0.03%) |
May 18, 2018 | 32.82 | 33.06 | 32.58 | 32.71 | 639,910 | +0.07(+0.22%) |
May 17, 2018 | 32.82 | 33.08 | 32.39 | 32.64 | 613,234 | -0.18(-0.55%) |
May 16, 2018 | 31.77 | 33.10 | 31.74 | 32.82 | 841,311 | +1.31(+4.16%) |
May 15, 2018 | 31.83 | 32.10 | 31.28 | 31.51 | 697,083 | -0.58(-1.82%) |
May 14, 2018 | 31.64 | 32.47 | 31.64 | 32.09 | 715,016 | +0.64(+2.03%) |
May 11, 2018 | 30.88 | 31.77 | 30.81 | 31.46 | 360,869 | +0.61(+1.98%) |
May 10, 2018 | 31.09 | 31.33 | 30.33 | 30.85 | 352,186 | -0.24(-0.76%) |
May 09, 2018 | 30.55 | 31.16 | 30.29 | 31.08 | 399,432 | +0.52(+1.70%) |
May 08, 2018 | 29.67 | 30.60 | 29.42 | 30.56 | 279,872 | +0.89(+3.01%) |
May 07, 2018 | 29.71 | 29.83 | 29.30 | 29.67 | 230,881 | -0.06(-0.21%) |
May 04, 2018 | 29.34 | 30.02 | 29.06 | 29.74 | 277,250 | +0.26(+0.90%) |
May 03, 2018 | 29.79 | 29.90 | 29.27 | 29.47 | 158,813 | -0.48(-1.61%) |
May 02, 2018 | 29.45 | 30.16 | 29.11 | 29.95 | 420,017 | +0.43(+1.45%) |
May 01, 2018 | 29.68 | 29.77 | 28.67 | 29.53 | 439,481 | -0.27(-0.92%) |
Apr 30, 2018 | 30.76 | 30.80 | 29.70 | 29.80 | 186,490 | -0.83(-2.71%) |
Apr 27, 2018 | 30.36 | 30.80 | 30.13 | 30.63 | 314,482 | +0.29(+0.96%) |
Apr 26, 2018 | 29.60 | 30.56 | 29.37 | 30.34 | 425,101 | +0.78(+2.65%) |
Apr 25, 2018 | 29.37 | 29.78 | 29.10 | 29.55 | 281,589 | +0.07(+0.25%) |
Apr 24, 2018 | 29.71 | 30.01 | 29.35 | 29.48 | 372,621 | -0.11(-0.37%) |
Apr 23, 2018 | 29.69 | 30.27 | 29.54 | 29.59 | 434,263 | -0.07(-0.25%) |
Apr 20, 2018 | 30.39 | 30.92 | 29.20 | 29.66 | 672,067 | -1.06(-3.44%) |
Apr 19, 2018 | 30.88 | 31.06 | 30.41 | 30.72 | 231,724 | -0.24(-0.76%) |
Apr 18, 2018 | 31.00 | 31.38 | 30.90 | 30.96 | 344,880 | +0.01(+0.03%) |
Apr 17, 2018 | 31.28 | 31.48 | 30.90 | 30.95 | 323,326 | -0.06(-0.21%) |
Apr 16, 2018 | 31.18 | 31.47 | 30.90 | 31.01 | 316,074 | -0.02(-0.06%) |
Apr 13, 2018 | 31.87 | 31.87 | 30.90 | 31.03 | 538,773 | -0.66(-2.07%) |
Apr 12, 2018 | 32.01 | 32.13 | 31.65 | 31.68 | 151,540 | -0.19(-0.60%) |
Apr 11, 2018 | 31.82 | 32.02 | 31.58 | 31.88 | 167,812 | -0.21(-0.65%) |
Apr 10, 2018 | 31.78 | 32.35 | 31.68 | 32.09 | 262,815 | +0.57(+1.82%) |
Apr 09, 2018 | 31.88 | 31.89 | 31.05 | 31.51 | 443,200 | -0.15(-0.49%) |
Apr 06, 2018 | 32.07 | 32.78 | 31.45 | 31.67 | 749,010 | -0.54(-1.67%) |
Apr 05, 2018 | 31.47 | 32.31 | 31.11 | 32.20 | 403,446 | +0.95(+3.03%) |
Apr 04, 2018 | 29.86 | 31.34 | 29.86 | 31.26 | 467,347 | +0.99(+3.28%) |
Apr 03, 2018 | 30.03 | 30.49 | 29.87 | 30.26 | 431,417 | +0.31(+1.03%) |
Apr 02, 2018 | 30.50 | 30.66 | 29.61 | 29.95 | 351,005 | -0.64(-2.08%) |
Mar 29, 2018 | 30.59 | 30.59 | 30.59 | 0 | -0.19(-0.62%) | |
Mar 28, 2018 | 30.45 | 31.02 | 30.06 | 30.78 | 305,108 | +0.42(+1.38%) |
Mar 27, 2018 | 30.35 | 30.76 | 30.24 | 30.36 | 309,473 | +0.01(+0.03%) |
Mar 26, 2018 | 29.92 | 30.57 | 29.52 | 30.36 | 318,173 | +0.89(+3.03%) |
Mar 23, 2018 | 29.85 | 30.00 | 29.46 | 29.46 | 448,137 | -0.25(-0.83%) |
Mar 22, 2018 | 29.79 | 30.36 | 29.68 | 29.71 | 402,354 | -0.29(-0.97%) |
Mar 21, 2018 | 29.95 | 30.42 | 29.95 | 30.00 | 363,599 | +0.02(+0.06%) |
Mar 20, 2018 | 29.79 | 30.32 | 29.55 | 29.98 | 564,181 | +0.21(+0.70%) |
Mar 19, 2018 | 28.96 | 29.88 | 28.84 | 29.77 | 557,412 | +0.76(+2.64%) |
Mar 16, 2018 | 28.61 | 29.14 | 28.22 | 29.01 | 716,157 | +0.46(+1.63%) |
Mar 15, 2018 | 29.38 | 29.71 | 28.14 | 28.54 | 707,780 | -0.68(-2.33%) |
Mar 14, 2018 | 28.62 | 31.07 | 28.34 | 29.22 | 1,750,234 | +2.80(+10.59%) |
Mar 13, 2018 | 25.89 | 26.53 | 25.89 | 26.43 | 582,268 | +0.63(+2.43%) |
Mar 12, 2018 | 25.75 | 26.32 | 25.61 | 25.80 | 456,694 | +0.09(+0.35%) |
Mar 09, 2018 | 25.34 | 25.74 | 24.93 | 25.71 | 296,613 | +0.59(+2.35%) |
Mar 08, 2018 | 26.24 | 26.24 | 25.05 | 25.12 | 245,639 | -1.03(-3.93%) |
Mar 07, 2018 | 26.49 | 26.14 | 239,677 | -0.25(-0.93%) | ||
Mar 06, 2018 | 26.09 | 26.45 | 25.83 | 26.39 | 344,183 | +0.35(+1.36%) |
Mar 05, 2018 | 25.75 | 26.17 | 25.64 | 26.04 | 285,618 | +0.17(+0.67%) |
Mar 02, 2018 | 25.27 | 25.95 | 25.04 | 25.86 | 208,175 | +0.32(+1.24%) |