Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.26 | 30.57 | 29.69 | 29.78 | 58,455 | -0.49(-1.62%) |
May 30, 2018 | 29.96 | 30.40 | 29.48 | 30.27 | 65,401 | +0.52(+1.76%) |
May 29, 2018 | 29.62 | 29.91 | 29.51 | 29.75 | 65,908 | +0.00(+0.00%) |
May 25, 2018 | 29.75 | 29.75 | 29.75 | 0 | -0.31(-1.04%) | |
May 24, 2018 | 29.87 | 30.43 | 29.14 | 30.06 | 51,645 | +0.08(+0.28%) |
May 23, 2018 | 29.37 | 30.06 | 29.34 | 29.97 | 113,577 | +0.48(+1.63%) |
May 22, 2018 | 30.47 | 30.47 | 29.44 | 29.49 | 66,779 | -0.96(-3.17%) |
May 21, 2018 | 30.47 | 30.95 | 30.23 | 30.46 | 126,390 | +0.12(+0.39%) |
May 18, 2018 | 30.37 | 30.40 | 30.06 | 30.34 | 79,902 | +0.08(+0.25%) |
May 17, 2018 | 30.03 | 30.67 | 29.78 | 30.26 | 125,125 | +0.25(+0.82%) |
May 16, 2018 | 29.63 | 30.25 | 29.26 | 30.02 | 166,516 | +0.39(+1.31%) |
May 15, 2018 | 29.73 | 30.04 | 28.69 | 29.63 | 116,268 | -0.28(-0.93%) |
May 14, 2018 | 29.62 | 30.04 | 29.36 | 29.91 | 110,616 | +0.42(+1.43%) |
May 11, 2018 | 28.64 | 29.53 | 28.55 | 29.48 | 221,095 | +0.88(+3.08%) |
May 10, 2018 | 29.04 | 29.28 | 28.07 | 28.60 | 357,622 | -0.92(-3.12%) |
May 09, 2018 | 28.72 | 31.73 | 28.72 | 29.53 | 289,497 | -2.24(-7.06%) |
May 08, 2018 | 30.95 | 31.99 | 30.70 | 31.77 | 117,161 | +0.89(+2.88%) |
May 07, 2018 | 30.33 | 31.08 | 30.06 | 30.88 | 161,838 | +0.65(+2.16%) |
May 04, 2018 | 29.85 | 30.55 | 29.72 | 30.23 | 134,651 | +0.19(+0.62%) |
May 03, 2018 | 30.16 | 30.63 | 29.74 | 30.04 | 56,550 | -0.19(-0.64%) |
May 02, 2018 | 30.36 | 30.77 | 29.96 | 30.24 | 119,926 | -0.13(-0.42%) |
May 01, 2018 | 30.88 | 31.20 | 29.91 | 30.36 | 166,948 | -0.58(-1.89%) |
Apr 30, 2018 | 32.02 | 32.38 | 30.93 | 30.95 | 103,540 | -0.94(-2.95%) |
Apr 27, 2018 | 32.70 | 32.87 | 31.77 | 31.89 | 101,131 | -0.74(-2.26%) |
Apr 26, 2018 | 32.28 | 32.82 | 32.03 | 32.62 | 88,841 | +0.42(+1.31%) |
Apr 25, 2018 | 32.23 | 32.45 | 31.71 | 32.20 | 75,908 | +0.00(+0.00%) |
Apr 24, 2018 | 32.66 | 33.03 | 31.68 | 32.20 | 92,227 | -0.30(-0.91%) |
Apr 23, 2018 | 32.95 | 33.19 | 32.40 | 32.50 | 77,610 | -0.29(-0.88%) |
Apr 20, 2018 | 33.05 | 33.05 | 32.56 | 32.78 | 67,348 | -0.19(-0.59%) |
Apr 19, 2018 | 33.22 | 33.50 | 32.86 | 32.98 | 76,162 | -0.32(-0.97%) |
Apr 18, 2018 | 32.99 | 33.47 | 32.87 | 33.30 | 88,905 | +0.41(+1.26%) |
Apr 17, 2018 | 32.43 | 33.01 | 31.97 | 32.88 | 129,894 | +0.76(+2.37%) |
Apr 16, 2018 | 31.24 | 32.12 | 31.13 | 32.12 | 87,971 | +1.11(+3.57%) |
Apr 13, 2018 | 31.05 | 31.07 | 30.47 | 31.02 | 112,146 | +0.04(+0.14%) |
Apr 12, 2018 | 30.99 | 31.23 | 30.88 | 30.97 | 100,245 | +0.22(+0.72%) |
Apr 11, 2018 | 30.46 | 31.05 | 30.46 | 30.75 | 144,793 | +0.14(+0.47%) |
Apr 10, 2018 | 29.94 | 30.65 | 29.24 | 30.61 | 329,798 | +1.12(+3.79%) |
Apr 09, 2018 | 30.19 | 30.42 | 29.47 | 29.49 | 105,382 | -0.42(-1.41%) |
Apr 06, 2018 | 30.81 | 31.07 | 29.63 | 29.92 | 136,890 | -1.04(-3.36%) |
Apr 05, 2018 | 31.01 | 31.21 | 30.59 | 30.96 | 383,892 | +0.30(+0.99%) |
Apr 04, 2018 | 30.36 | 30.92 | 30.25 | 30.65 | 243,853 | -0.14(-0.47%) |
Apr 03, 2018 | 30.89 | 31.46 | 30.67 | 30.80 | 190,862 | -0.12(-0.38%) |
Apr 02, 2018 | 31.51 | 31.97 | 30.41 | 30.91 | 227,553 | -0.64(-2.04%) |
Mar 29, 2018 | 31.56 | 31.56 | 31.56 | 0 | +0.73(+2.36%) | |
Mar 28, 2018 | 31.19 | 31.56 | 30.63 | 30.83 | 176,269 | -0.30(-0.95%) |
Mar 27, 2018 | 31.19 | 31.69 | 30.56 | 31.13 | 175,116 | +0.01(+0.03%) |
Mar 26, 2018 | 30.67 | 32.05 | 30.25 | 31.12 | 97,356 | +1.02(+3.37%) |
Mar 23, 2018 | 30.99 | 31.28 | 30.07 | 30.10 | 200,055 | -0.77(-2.49%) |
Mar 22, 2018 | 32.34 | 32.34 | 30.82 | 30.87 | 205,587 | -1.75(-5.37%) |
Mar 21, 2018 | 32.53 | 32.91 | 32.15 | 32.62 | 86,728 | +0.08(+0.26%) |
Mar 20, 2018 | 32.75 | 32.99 | 32.47 | 32.54 | 54,004 | -0.15(-0.47%) |
Mar 19, 2018 | 32.56 | 32.77 | 31.99 | 32.69 | 140,093 | +0.07(+0.21%) |
Mar 16, 2018 | 32.92 | 33.14 | 32.32 | 32.62 | 511,704 | -0.30(-0.90%) |
Mar 15, 2018 | 33.29 | 33.62 | 32.83 | 32.92 | 127,341 | -0.21(-0.64%) |
Mar 14, 2018 | 34.09 | 34.09 | 32.91 | 33.13 | 106,694 | -0.79(-2.32%) |
Mar 13, 2018 | 34.54 | 34.81 | 33.73 | 33.92 | 119,558 | -0.41(-1.21%) |
Mar 12, 2018 | 34.64 | 34.81 | 33.99 | 34.33 | 162,249 | -0.33(-0.95%) |
Mar 09, 2018 | 34.26 | 34.80 | 33.67 | 34.66 | 142,316 | +0.73(+2.14%) |
Mar 08, 2018 | 34.45 | 34.45 | 33.47 | 33.93 | 164,511 | -0.33(-0.96%) |
Mar 07, 2018 | 34.42 | 32.89 | 34.26 | 132,720 | +0.07(+0.20%) | |
Mar 06, 2018 | 34.11 | 34.34 | 33.42 | 34.20 | 165,201 | +0.46(+1.35%) |
Mar 05, 2018 | 33.71 | 34.06 | 31.54 | 33.74 | 165,964 | -0.11(-0.32%) |
Mar 02, 2018 | 32.59 | 33.98 | 32.53 | 33.85 | 178,197 | +0.73(+2.20%) |