Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.01 | 33.07 | 31.56 | 31.76 | 1,012,105 | -1.26(-3.82%) |
May 30, 2018 | 32.78 | 33.38 | 32.61 | 33.02 | 690,732 | +0.58(+1.79%) |
May 29, 2018 | 32.59 | 33.00 | 31.93 | 32.44 | 670,767 | -0.50(-1.53%) |
May 25, 2018 | 32.94 | 32.94 | 32.94 | 0 | -0.62(-1.85%) | |
May 24, 2018 | 33.30 | 33.70 | 33.06 | 33.56 | 672,791 | +0.18(+0.54%) |
May 23, 2018 | 33.44 | 33.59 | 33.09 | 33.38 | 754,858 | -0.44(-1.31%) |
May 22, 2018 | 34.55 | 34.92 | 33.77 | 33.83 | 544,217 | -0.67(-1.93%) |
May 21, 2018 | 34.13 | 34.53 | 34.03 | 34.49 | 435,061 | +0.68(+2.02%) |
May 18, 2018 | 33.91 | 34.37 | 33.79 | 33.81 | 639,967 | -0.08(-0.23%) |
May 17, 2018 | 33.36 | 33.96 | 33.20 | 33.89 | 652,752 | +0.55(+1.64%) |
May 16, 2018 | 33.30 | 33.73 | 33.10 | 33.34 | 734,538 | +0.15(+0.44%) |
May 15, 2018 | 32.97 | 33.56 | 32.89 | 33.20 | 783,163 | -0.03(-0.08%) |
May 14, 2018 | 33.44 | 33.54 | 33.14 | 33.22 | 762,539 | -0.01(-0.03%) |
May 11, 2018 | 33.96 | 33.96 | 33.13 | 33.23 | 868,843 | -0.75(-2.20%) |
May 10, 2018 | 34.06 | 34.08 | 33.67 | 33.98 | 1,187,992 | +0.12(+0.35%) |
May 09, 2018 | 33.66 | 33.94 | 33.24 | 33.86 | 765,730 | +0.32(+0.96%) |
May 08, 2018 | 33.05 | 33.61 | 33.04 | 33.54 | 1,021,393 | +0.46(+1.39%) |
May 07, 2018 | 32.49 | 33.38 | 32.47 | 33.08 | 958,591 | +0.79(+2.44%) |
May 04, 2018 | 31.09 | 32.72 | 30.81 | 32.29 | 1,863,878 | +1.02(+3.26%) |
May 03, 2018 | 31.83 | 32.26 | 29.17 | 31.27 | 3,319,719 | -0.48(-1.50%) |
May 02, 2018 | 31.36 | 32.03 | 31.31 | 31.75 | 1,752,873 | +0.51(+1.63%) |
May 01, 2018 | 30.74 | 31.34 | 30.11 | 31.24 | 1,556,038 | +0.31(+0.99%) |
Apr 30, 2018 | 31.50 | 31.75 | 30.93 | 30.93 | 1,042,895 | -0.46(-1.46%) |
Apr 27, 2018 | 31.25 | 31.47 | 30.90 | 31.39 | 1,804,136 | +0.05(+0.16%) |
Apr 26, 2018 | 31.92 | 31.92 | 31.07 | 31.34 | 1,894,156 | -0.48(-1.49%) |
Apr 25, 2018 | 31.58 | 32.24 | 31.27 | 31.81 | 1,186,228 | +0.17(+0.54%) |
Apr 24, 2018 | 33.47 | 33.76 | 31.02 | 31.64 | 1,819,351 | -1.45(-4.38%) |
Apr 23, 2018 | 34.05 | 34.44 | 33.04 | 33.10 | 1,292,039 | -0.89(-2.62%) |
Apr 20, 2018 | 34.17 | 34.37 | 33.51 | 33.99 | 1,219,820 | -0.31(-0.89%) |
Apr 19, 2018 | 34.85 | 35.23 | 34.22 | 34.29 | 903,238 | -0.56(-1.61%) |
Apr 18, 2018 | 34.66 | 35.11 | 34.39 | 34.85 | 859,852 | +0.55(+1.61%) |
Apr 17, 2018 | 34.45 | 34.80 | 34.11 | 34.30 | 1,003,005 | +0.14(+0.40%) |
Apr 16, 2018 | 34.26 | 34.50 | 34.05 | 34.16 | 1,101,640 | +0.23(+0.68%) |
Apr 13, 2018 | 34.70 | 34.72 | 33.81 | 33.94 | 1,030,752 | -0.50(-1.45%) |
Apr 12, 2018 | 34.19 | 34.61 | 34.03 | 34.44 | 721,378 | +0.45(+1.32%) |
Apr 11, 2018 | 33.88 | 34.28 | 33.69 | 33.99 | 588,375 | -0.20(-0.57%) |
Apr 10, 2018 | 34.12 | 34.71 | 33.80 | 34.18 | 1,307,475 | +0.70(+2.08%) |
Apr 09, 2018 | 33.60 | 34.13 | 33.19 | 33.49 | 977,258 | +0.21(+0.64%) |
Apr 06, 2018 | 34.22 | 34.41 | 32.90 | 33.27 | 1,190,303 | -1.34(-3.87%) |
Apr 05, 2018 | 33.99 | 34.95 | 33.99 | 34.61 | 997,693 | +0.81(+2.41%) |
Apr 04, 2018 | 32.59 | 33.93 | 32.59 | 33.80 | 1,587,099 | +0.49(+1.48%) |
Apr 03, 2018 | 33.03 | 33.47 | 32.65 | 33.31 | 1,097,890 | +0.57(+1.74%) |
Apr 02, 2018 | 34.04 | 34.11 | 32.26 | 32.74 | 1,354,979 | -1.34(-3.93%) |
Mar 29, 2018 | 34.08 | 34.08 | 34.08 | 0 | +0.55(+1.65%) | |
Mar 28, 2018 | 34.48 | 34.69 | 33.43 | 33.53 | 1,456,673 | -0.95(-2.76%) |
Mar 27, 2018 | 35.39 | 35.39 | 34.31 | 34.48 | 1,119,810 | -0.91(-2.57%) |
Mar 26, 2018 | 35.23 | 35.45 | 34.07 | 35.39 | 1,102,096 | +0.97(+2.81%) |
Mar 23, 2018 | 35.27 | 35.59 | 34.33 | 34.42 | 1,689,616 | -0.80(-2.27%) |
Mar 22, 2018 | 36.53 | 36.56 | 34.98 | 35.22 | 1,575,837 | -1.86(-5.01%) |
Mar 21, 2018 | 36.89 | 37.58 | 36.72 | 37.08 | 774,521 | +0.48(+1.30%) |
Mar 20, 2018 | 36.70 | 37.69 | 36.60 | 36.60 | 790,012 | +0.15(+0.42%) |
Mar 19, 2018 | 36.91 | 37.08 | 35.78 | 36.45 | 808,200 | -0.64(-1.72%) |
Mar 16, 2018 | 36.44 | 37.28 | 36.33 | 37.08 | 1,451,294 | +0.59(+1.63%) |
Mar 15, 2018 | 37.34 | 37.63 | 36.46 | 36.49 | 923,174 | -0.76(-2.05%) |
Mar 14, 2018 | 38.42 | 38.42 | 37.03 | 37.25 | 1,667,026 | -0.84(-2.21%) |
Mar 13, 2018 | 38.42 | 38.62 | 37.93 | 38.09 | 1,087,168 | -0.11(-0.29%) |
Mar 12, 2018 | 38.70 | 38.96 | 37.90 | 38.20 | 929,378 | -0.50(-1.29%) |
Mar 09, 2018 | 37.59 | 38.80 | 37.48 | 38.70 | 1,015,695 | +1.51(+4.06%) |
Mar 08, 2018 | 37.19 | 37.35 | 36.46 | 37.19 | 638,344 | +0.18(+0.48%) |
Mar 07, 2018 | 37.13 | 36.18 | 37.02 | 1,145,220 | +0.34(+0.93%) | |
Mar 06, 2018 | 35.98 | 36.96 | 35.98 | 36.68 | 972,554 | +0.88(+2.47%) |
Mar 05, 2018 | 34.61 | 35.93 | 34.57 | 35.79 | 1,429,244 | +0.98(+2.80%) |
Mar 02, 2018 | 34.16 | 34.88 | 33.53 | 34.82 | 1,297,538 | +0.23(+0.66%) |