Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.54 | 33.54 | 32.67 | 32.78 | 22,409 | -0.65(-1.94%) |
May 30, 2018 | 33.24 | 33.52 | 33.24 | 33.43 | 12,943 | +0.39(+1.19%) |
May 29, 2018 | 33.11 | 33.14 | 32.90 | 33.04 | 23,392 | -0.16(-0.48%) |
May 25, 2018 | 33.20 | 33.20 | 33.20 | 0 | +0.18(+0.55%) | |
May 24, 2018 | 32.87 | 33.07 | 32.65 | 33.02 | 4,509 | +0.29(+0.88%) |
May 23, 2018 | 32.32 | 32.73 | 32.32 | 32.73 | 5,290 | +0.25(+0.75%) |
May 22, 2018 | 32.63 | 32.75 | 32.43 | 32.48 | 66,798 | -0.15(-0.46%) |
May 21, 2018 | 32.65 | 32.68 | 32.58 | 32.63 | 10,945 | +0.38(+1.17%) |
May 18, 2018 | 32.57 | 32.57 | 32.25 | 32.25 | 8,682 | -0.31(-0.96%) |
May 17, 2018 | 32.75 | 32.87 | 32.45 | 32.57 | 14,445 | +0.04(+0.12%) |
May 16, 2018 | 32.23 | 32.62 | 32.19 | 32.53 | 21,745 | +0.70(+2.19%) |
May 15, 2018 | 31.51 | 31.84 | 31.51 | 31.83 | 27,735 | +0.25(+0.81%) |
May 14, 2018 | 31.42 | 31.64 | 31.42 | 31.58 | 11,188 | +0.24(+0.75%) |
May 11, 2018 | 31.25 | 31.34 | 31.12 | 31.34 | 4,999 | +0.22(+0.70%) |
May 10, 2018 | 30.86 | 31.23 | 30.85 | 31.12 | 14,094 | +0.03(+0.09%) |
May 09, 2018 | 30.86 | 31.13 | 30.79 | 31.09 | 5,825 | +0.41(+1.32%) |
May 08, 2018 | 30.81 | 30.87 | 30.64 | 30.69 | 36,351 | +0.02(+0.06%) |
May 07, 2018 | 31.03 | 31.03 | 30.59 | 30.67 | 11,292 | -0.46(-1.48%) |
May 04, 2018 | 30.81 | 31.16 | 30.79 | 31.13 | 4,698 | +0.25(+0.79%) |
May 03, 2018 | 31.06 | 31.06 | 30.72 | 30.89 | 39,490 | -0.23(-0.73%) |
May 02, 2018 | 31.23 | 31.33 | 31.11 | 31.11 | 6,491 | -0.35(-1.11%) |
May 01, 2018 | 31.62 | 31.66 | 31.15 | 31.46 | 53,602 | -0.41(-1.27%) |
Apr 30, 2018 | 32.71 | 32.71 | 31.87 | 31.87 | 31,835 | -0.63(-1.94%) |
Apr 27, 2018 | 32.39 | 32.55 | 32.31 | 32.50 | 27,621 | +0.22(+0.67%) |
Apr 26, 2018 | 31.99 | 32.40 | 31.89 | 32.28 | 4,479 | +0.37(+1.15%) |
Apr 25, 2018 | 31.67 | 32.00 | 31.67 | 31.92 | 11,766 | +0.39(+1.23%) |
Apr 24, 2018 | 31.91 | 32.07 | 31.48 | 31.53 | 53,298 | -0.16(-0.51%) |
Apr 23, 2018 | 31.67 | 31.90 | 31.59 | 31.69 | 10,750 | +0.05(+0.16%) |
Apr 20, 2018 | 31.84 | 31.85 | 31.59 | 31.64 | 2,833 | -0.16(-0.52%) |
Apr 19, 2018 | 32.16 | 32.16 | 31.60 | 31.80 | 6,576 | -0.46(-1.43%) |
Apr 18, 2018 | 32.14 | 32.50 | 32.14 | 32.26 | 16,130 | +0.08(+0.26%) |
Apr 17, 2018 | 32.25 | 32.36 | 32.14 | 32.18 | 61,748 | +0.13(+0.41%) |
Apr 16, 2018 | 31.88 | 32.09 | 31.88 | 32.05 | 4,393 | +0.38(+1.19%) |
Apr 13, 2018 | 31.86 | 31.91 | 31.67 | 31.67 | 5,227 | -0.33(-1.02%) |
Apr 12, 2018 | 31.96 | 32.18 | 31.93 | 32.00 | 8,723 | +0.19(+0.61%) |
Apr 11, 2018 | 31.89 | 32.09 | 31.76 | 31.80 | 7,769 | -0.15(-0.47%) |
Apr 10, 2018 | 31.78 | 32.01 | 31.72 | 31.95 | 11,157 | +0.59(+1.89%) |
Apr 09, 2018 | 31.67 | 31.68 | 31.35 | 31.36 | 19,922 | -0.16(-0.52%) |
Apr 06, 2018 | 31.92 | 32.04 | 31.28 | 31.52 | 3,862 | -0.76(-2.36%) |
Apr 05, 2018 | 32.25 | 32.31 | 32.06 | 32.28 | 51,109 | +0.12(+0.38%) |
Apr 04, 2018 | 31.18 | 32.20 | 31.18 | 32.16 | 16,416 | +0.69(+2.19%) |
Apr 03, 2018 | 31.29 | 31.47 | 31.11 | 31.47 | 62,522 | +0.39(+1.24%) |
Apr 02, 2018 | 31.88 | 31.88 | 30.78 | 31.09 | 13,886 | -0.82(-2.57%) |
Mar 29, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.49(+1.56%) | |
Mar 28, 2018 | 31.34 | 31.75 | 31.26 | 31.41 | 23,149 | +0.24(+0.75%) |
Mar 27, 2018 | 31.60 | 31.86 | 31.17 | 31.18 | 17,411 | -0.57(-1.78%) |
Mar 26, 2018 | 31.36 | 31.78 | 31.15 | 31.75 | 6,958 | +0.81(+2.62%) |
Mar 23, 2018 | 31.52 | 31.58 | 30.89 | 30.93 | 9,664 | -0.66(-2.09%) |
Mar 22, 2018 | 32.09 | 32.16 | 31.59 | 31.59 | 8,480 | -0.67(-2.08%) |
Mar 21, 2018 | 32.23 | 32.55 | 32.23 | 32.26 | 8,327 | -0.13(-0.39%) |
Mar 20, 2018 | 32.24 | 32.42 | 32.24 | 32.39 | 11,466 | +0.20(+0.61%) |
Mar 19, 2018 | 32.53 | 32.53 | 32.18 | 32.19 | 18,474 | -0.53(-1.63%) |
Mar 16, 2018 | 32.45 | 32.79 | 32.45 | 32.73 | 6,447 | +0.28(+0.87%) |
Mar 15, 2018 | 32.74 | 32.74 | 32.42 | 32.44 | 2,000 | -0.11(-0.35%) |
Mar 14, 2018 | 32.76 | 32.82 | 32.50 | 32.56 | 41,998 | -0.42(-1.27%) |
Mar 13, 2018 | 32.89 | 33.24 | 32.89 | 32.97 | 3,108 | +0.27(+0.83%) |
Mar 12, 2018 | 32.62 | 32.78 | 32.60 | 32.70 | 13,594 | -0.02(-0.06%) |
Mar 09, 2018 | 32.55 | 32.73 | 32.37 | 32.72 | 38,759 | +0.49(+1.52%) |
Mar 08, 2018 | 32.39 | 32.47 | 32.23 | 32.23 | 59,339 | -0.30(-0.93%) |
Mar 07, 2018 | 32.69 | 32.82 | 32.39 | 32.53 | 10,703 | -0.09(-0.29%) |
Mar 06, 2018 | 32.80 | 32.80 | 32.59 | 32.63 | 14,368 | -0.17(-0.52%) |
Mar 05, 2018 | 32.34 | 32.80 | 32.34 | 32.80 | 30,357 | +0.46(+1.42%) |
Mar 02, 2018 | 31.85 | 32.40 | 31.75 | 32.34 | 6,382 | +0.15(+0.48%) |