Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.62 | 34.91 | 34.43 | 34.70 | 163,004 | +0.04(+0.11%) |
May 30, 2018 | 34.00 | 34.92 | 33.94 | 34.66 | 583,875 | +0.88(+2.60%) |
May 29, 2018 | 32.77 | 33.84 | 32.64 | 33.78 | 330,613 | +0.88(+2.67%) |
May 25, 2018 | 32.90 | 32.90 | 32.90 | 0 | -0.03(-0.09%) | |
May 24, 2018 | 32.88 | 33.24 | 32.61 | 32.93 | 210,324 | +0.04(+0.12%) |
May 23, 2018 | 32.56 | 33.36 | 32.42 | 32.89 | 436,474 | +0.45(+1.40%) |
May 22, 2018 | 32.03 | 32.75 | 32.02 | 32.44 | 444,105 | +0.34(+1.05%) |
May 21, 2018 | 31.49 | 32.39 | 31.49 | 32.10 | 270,685 | +0.58(+1.84%) |
May 18, 2018 | 31.70 | 31.76 | 31.39 | 31.52 | 157,131 | -0.13(-0.40%) |
May 17, 2018 | 31.58 | 31.94 | 31.44 | 31.65 | 295,556 | +0.22(+0.71%) |
May 16, 2018 | 30.96 | 31.49 | 30.72 | 31.43 | 306,047 | +0.52(+1.68%) |
May 15, 2018 | 30.65 | 31.08 | 30.25 | 30.91 | 378,730 | +0.36(+1.17%) |
May 14, 2018 | 30.38 | 30.61 | 30.25 | 30.55 | 268,901 | +0.26(+0.86%) |
May 11, 2018 | 30.07 | 30.35 | 29.93 | 30.29 | 310,341 | +0.38(+1.26%) |
May 10, 2018 | 30.15 | 30.15 | 29.90 | 29.91 | 433,007 | -0.10(-0.32%) |
May 09, 2018 | 29.96 | 30.13 | 29.89 | 30.01 | 169,168 | +0.21(+0.71%) |
May 08, 2018 | 30.26 | 30.26 | 29.70 | 29.80 | 237,080 | -0.26(-0.87%) |
May 07, 2018 | 30.30 | 30.30 | 29.85 | 30.06 | 230,386 | -0.22(-0.73%) |
May 04, 2018 | 30.37 | 30.37 | 29.46 | 30.28 | 190,014 | +0.35(+1.16%) |
May 03, 2018 | 30.36 | 30.36 | 29.74 | 29.93 | 203,966 | -0.20(-0.67%) |
May 02, 2018 | 30.11 | 30.38 | 29.86 | 30.14 | 392,013 | +0.19(+0.64%) |
May 01, 2018 | 30.18 | 30.21 | 29.66 | 29.94 | 161,647 | -0.20(-0.67%) |
Apr 30, 2018 | 29.83 | 30.24 | 29.68 | 30.15 | 172,421 | +0.32(+1.07%) |
Apr 27, 2018 | 29.13 | 29.84 | 28.97 | 29.83 | 172,843 | +0.66(+2.25%) |
Apr 26, 2018 | 29.19 | 29.25 | 28.80 | 29.17 | 94,752 | +0.13(+0.43%) |
Apr 25, 2018 | 29.01 | 29.09 | 28.65 | 29.05 | 108,540 | +0.10(+0.33%) |
Apr 24, 2018 | 29.61 | 29.65 | 28.95 | 28.95 | 131,934 | -0.73(-2.47%) |
Apr 23, 2018 | 29.67 | 29.73 | 29.46 | 29.68 | 102,574 | +0.23(+0.79%) |
Apr 20, 2018 | 29.31 | 29.73 | 29.31 | 29.45 | 166,520 | -0.09(-0.29%) |
Apr 19, 2018 | 29.65 | 29.73 | 29.46 | 29.54 | 73,090 | +0.01(+0.03%) |
Apr 18, 2018 | 29.65 | 29.86 | 29.40 | 29.53 | 115,726 | -0.08(-0.26%) |
Apr 17, 2018 | 29.20 | 29.64 | 29.20 | 29.61 | 171,992 | +0.43(+1.49%) |
Apr 16, 2018 | 28.44 | 29.23 | 28.37 | 29.17 | 177,730 | +0.68(+2.40%) |
Apr 13, 2018 | 28.77 | 28.82 | 28.38 | 28.49 | 168,114 | -0.26(-0.91%) |
Apr 12, 2018 | 28.61 | 28.78 | 28.39 | 28.75 | 239,512 | +0.22(+0.78%) |
Apr 11, 2018 | 28.41 | 28.69 | 28.34 | 28.53 | 139,280 | +0.13(+0.48%) |
Apr 10, 2018 | 28.49 | 28.54 | 28.24 | 28.39 | 235,528 | +0.18(+0.65%) |
Apr 09, 2018 | 28.66 | 28.69 | 28.21 | 28.21 | 210,194 | -0.14(-0.51%) |
Apr 06, 2018 | 28.32 | 28.83 | 28.12 | 28.35 | 152,195 | -0.31(-1.08%) |
Apr 05, 2018 | 28.34 | 29.03 | 28.11 | 28.66 | 185,236 | +0.52(+1.85%) |
Apr 04, 2018 | 28.34 | 28.36 | 27.97 | 28.14 | 125,914 | -0.38(-1.32%) |
Apr 03, 2018 | 28.48 | 28.63 | 28.25 | 28.52 | 210,979 | +0.20(+0.72%) |
Apr 02, 2018 | 28.02 | 28.49 | 27.68 | 28.31 | 196,062 | +0.25(+0.89%) |
Mar 29, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.57(+2.07%) | |
Mar 28, 2018 | 27.34 | 27.64 | 27.16 | 27.49 | 229,550 | +0.29(+1.06%) |
Mar 27, 2018 | 27.67 | 27.79 | 27.12 | 27.20 | 299,358 | +0.05(+0.18%) |
Mar 26, 2018 | 27.24 | 27.24 | 26.80 | 27.16 | 151,991 | +0.14(+0.54%) |
Mar 23, 2018 | 27.36 | 27.42 | 26.89 | 27.01 | 171,098 | -0.14(-0.53%) |
Mar 22, 2018 | 27.98 | 28.24 | 27.05 | 27.16 | 317,108 | -1.08(-3.83%) |
Mar 21, 2018 | 28.04 | 28.63 | 27.73 | 28.24 | 341,968 | +0.22(+0.79%) |
Mar 20, 2018 | 27.69 | 28.10 | 27.51 | 28.01 | 259,007 | +0.28(+1.01%) |
Mar 19, 2018 | 28.30 | 28.40 | 27.33 | 27.73 | 646,172 | -0.57(-2.01%) |
Mar 16, 2018 | 28.37 | 28.69 | 28.26 | 28.30 | 314,688 | +0.05(+0.17%) |
Mar 15, 2018 | 28.74 | 28.97 | 26.95 | 28.26 | 447,755 | -0.53(-1.84%) |
Mar 14, 2018 | 29.44 | 29.44 | 28.62 | 28.79 | 182,877 | -0.45(-1.55%) |
Mar 13, 2018 | 29.04 | 29.41 | 28.92 | 29.24 | 165,547 | +0.16(+0.56%) |
Mar 12, 2018 | 29.48 | 29.64 | 29.07 | 29.07 | 195,374 | -0.38(-1.28%) |
Mar 09, 2018 | 29.98 | 30.02 | 29.41 | 29.45 | 433,725 | -0.50(-1.67%) |
Mar 08, 2018 | 29.66 | 29.99 | 29.61 | 29.95 | 232,755 | +0.29(+0.98%) |
Mar 07, 2018 | 29.81 | 29.12 | 29.66 | 197,333 | +0.33(+1.12%) | |
Mar 06, 2018 | 29.04 | 29.50 | 28.97 | 29.34 | 164,591 | +0.43(+1.50%) |
Mar 05, 2018 | 28.41 | 29.50 | 28.41 | 28.90 | 159,948 | +0.43(+1.52%) |
Mar 02, 2018 | 28.31 | 28.91 | 28.31 | 28.47 | 261,084 | -0.01(-0.03%) |