Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.86 | 31.86 | 31.40 | 31.51 | 53,720 | -0.32(-1.01%) |
May 30, 2018 | 31.80 | 32.02 | 31.63 | 31.83 | 67,562 | +0.20(+0.63%) |
May 29, 2018 | 31.83 | 32.15 | 31.58 | 31.63 | 55,724 | -0.28(-0.88%) |
May 25, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.08(+0.25%) | |
May 24, 2018 | 31.97 | 32.13 | 31.46 | 31.83 | 70,556 | -0.25(-0.78%) |
May 23, 2018 | 32.04 | 32.45 | 31.80 | 32.08 | 76,174 | +0.03(+0.09%) |
May 22, 2018 | 31.98 | 32.22 | 31.71 | 32.05 | 78,067 | +0.14(+0.44%) |
May 21, 2018 | 31.91 | 32.42 | 31.69 | 31.91 | 159,410 | +0.35(+1.11%) |
May 18, 2018 | 31.69 | 32.01 | 31.43 | 31.56 | 67,611 | -0.05(-0.16%) |
May 17, 2018 | 31.50 | 31.74 | 31.48 | 31.61 | 53,679 | +0.05(+0.16%) |
May 16, 2018 | 31.62 | 32.05 | 31.46 | 31.56 | 72,839 | -0.04(-0.13%) |
May 15, 2018 | 31.95 | 32.31 | 31.56 | 31.60 | 82,201 | -0.39(-1.22%) |
May 14, 2018 | 32.09 | 32.85 | 31.86 | 31.99 | 97,140 | +0.38(+1.20%) |
May 11, 2018 | 31.40 | 32.00 | 31.27 | 31.61 | 65,476 | +0.24(+0.77%) |
May 10, 2018 | 31.16 | 31.59 | 30.91 | 31.37 | 76,671 | +0.17(+0.54%) |
May 09, 2018 | 30.77 | 31.25 | 30.44 | 31.20 | 96,353 | +0.40(+1.30%) |
May 08, 2018 | 30.71 | 31.00 | 30.49 | 30.80 | 82,874 | +0.15(+0.49%) |
May 07, 2018 | 30.92 | 30.94 | 30.39 | 30.65 | 68,980 | -0.11(-0.36%) |
May 04, 2018 | 30.29 | 31.26 | 30.20 | 30.76 | 89,620 | +0.34(+1.12%) |
May 03, 2018 | 30.79 | 31.11 | 30.25 | 30.42 | 151,733 | -0.49(-1.59%) |
May 02, 2018 | 30.27 | 30.95 | 29.80 | 30.91 | 188,261 | +0.55(+1.81%) |
May 01, 2018 | 29.78 | 30.52 | 28.97 | 30.36 | 210,767 | +0.75(+2.53%) |
Apr 30, 2018 | 30.10 | 30.20 | 29.52 | 29.61 | 108,083 | -0.50(-1.66%) |
Apr 27, 2018 | 31.22 | 31.78 | 29.71 | 30.11 | 207,948 | -1.20(-3.83%) |
Apr 26, 2018 | 32.88 | 33.08 | 31.19 | 31.31 | 118,394 | -1.71(-5.18%) |
Apr 25, 2018 | 33.87 | 34.00 | 32.07 | 33.02 | 201,231 | -1.65(-4.76%) |
Apr 24, 2018 | 34.69 | 35.00 | 34.37 | 34.67 | 99,184 | +0.02(+0.06%) |
Apr 23, 2018 | 35.00 | 35.00 | 34.51 | 34.65 | 53,143 | -0.30(-0.86%) |
Apr 20, 2018 | 34.64 | 35.12 | 34.63 | 34.95 | 96,300 | +0.18(+0.52%) |
Apr 19, 2018 | 34.77 | 34.90 | 34.51 | 34.77 | 123,139 | -0.02(-0.06%) |
Apr 18, 2018 | 35.16 | 35.26 | 34.73 | 34.79 | 94,096 | -0.32(-0.91%) |
Apr 17, 2018 | 34.66 | 35.17 | 34.54 | 35.11 | 153,759 | +0.52(+1.50%) |
Apr 16, 2018 | 35.74 | 36.54 | 34.27 | 34.59 | 331,949 | -3.38(-8.90%) |
Apr 13, 2018 | 38.01 | 38.02 | 37.28 | 37.97 | 45,239 | -0.13(-0.34%) |
Apr 12, 2018 | 37.57 | 38.65 | 37.32 | 38.10 | 39,968 | +0.71(+1.90%) |
Apr 11, 2018 | 37.46 | 37.69 | 36.97 | 37.39 | 39,247 | -0.37(-0.98%) |
Apr 10, 2018 | 37.38 | 37.94 | 37.29 | 37.76 | 30,313 | +0.68(+1.83%) |
Apr 09, 2018 | 37.77 | 37.77 | 36.90 | 37.08 | 100,010 | -0.52(-1.38%) |
Apr 06, 2018 | 37.58 | 38.23 | 37.04 | 37.60 | 41,995 | -0.17(-0.45%) |
Apr 05, 2018 | 36.89 | 37.83 | 36.84 | 37.77 | 38,244 | +1.04(+2.83%) |
Apr 04, 2018 | 36.00 | 36.92 | 36.00 | 36.73 | 62,250 | +0.44(+1.21%) |
Apr 03, 2018 | 35.89 | 36.33 | 35.76 | 36.29 | 66,891 | +0.73(+2.05%) |
Apr 02, 2018 | 36.27 | 36.82 | 35.21 | 35.56 | 51,108 | -0.69(-1.90%) |
Mar 29, 2018 | 36.25 | 36.25 | 36.25 | 0 | -0.12(-0.33%) | |
Mar 28, 2018 | 36.14 | 36.81 | 35.95 | 36.37 | 40,922 | +0.31(+0.86%) |
Mar 27, 2018 | 36.25 | 36.59 | 35.91 | 36.06 | 44,043 | -0.47(-1.29%) |
Mar 26, 2018 | 36.29 | 36.61 | 35.75 | 36.53 | 39,554 | +0.43(+1.19%) |
Mar 23, 2018 | 36.10 | 36.34 | 35.73 | 36.10 | 119,521 | +0.00(+0.00%) |
Mar 22, 2018 | 35.92 | 36.47 | 35.68 | 36.10 | 91,146 | -0.08(-0.22%) |
Mar 21, 2018 | 36.70 | 36.84 | 36.14 | 36.18 | 25,875 | -0.45(-1.23%) |
Mar 20, 2018 | 36.88 | 37.07 | 36.28 | 36.63 | 60,906 | -0.18(-0.49%) |
Mar 19, 2018 | 37.10 | 37.23 | 36.21 | 36.81 | 33,056 | -0.51(-1.37%) |
Mar 16, 2018 | 36.77 | 37.49 | 36.50 | 37.32 | 162,782 | +0.68(+1.86%) |
Mar 15, 2018 | 36.58 | 36.72 | 36.07 | 36.64 | 68,896 | +0.16(+0.44%) |
Mar 14, 2018 | 36.58 | 36.73 | 36.31 | 36.48 | 31,387 | -0.02(-0.05%) |
Mar 13, 2018 | 36.58 | 36.93 | 36.42 | 36.50 | 34,863 | +0.03(+0.08%) |
Mar 12, 2018 | 36.27 | 36.62 | 36.06 | 36.47 | 33,573 | +0.27(+0.75%) |
Mar 09, 2018 | 35.39 | 36.22 | 35.24 | 36.20 | 33,299 | +1.02(+2.90%) |
Mar 08, 2018 | 35.61 | 35.61 | 35.00 | 35.18 | 33,808 | -0.53(-1.48%) |
Mar 07, 2018 | 35.97 | 35.20 | 35.71 | 57,984 | -0.41(-1.14%) | |
Mar 06, 2018 | 35.94 | 36.17 | 35.20 | 36.12 | 43,949 | +0.30(+0.84%) |
Mar 05, 2018 | 35.63 | 36.39 | 35.46 | 35.82 | 33,396 | -0.08(-0.22%) |
Mar 02, 2018 | 35.00 | 36.02 | 35.00 | 35.90 | 35,921 | +0.68(+1.93%) |