Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.65 | 34.70 | 34.21 | 34.26 | 342,775 | -0.44(-1.27%) |
May 30, 2018 | 34.45 | 34.76 | 34.42 | 34.70 | 253,313 | +0.51(+1.49%) |
May 29, 2018 | 34.57 | 34.72 | 34.00 | 34.19 | 182,546 | -0.65(-1.87%) |
May 25, 2018 | 34.84 | 34.84 | 34.84 | 0 | -0.30(-0.85%) | |
May 24, 2018 | 34.94 | 35.49 | 34.82 | 35.14 | 141,906 | +0.17(+0.49%) |
May 23, 2018 | 34.84 | 35.00 | 34.63 | 34.97 | 143,542 | +0.02(+0.06%) |
May 22, 2018 | 35.67 | 35.67 | 34.95 | 34.95 | 256,846 | -0.67(-1.88%) |
May 21, 2018 | 35.13 | 35.72 | 34.92 | 35.62 | 258,357 | +0.73(+2.09%) |
May 18, 2018 | 34.22 | 35.29 | 34.17 | 34.89 | 382,291 | +0.81(+2.38%) |
May 17, 2018 | 34.24 | 34.47 | 33.88 | 34.08 | 197,593 | -0.20(-0.58%) |
May 16, 2018 | 33.56 | 34.48 | 33.56 | 34.28 | 142,073 | +0.83(+2.48%) |
May 15, 2018 | 33.61 | 33.74 | 33.30 | 33.45 | 227,697 | -0.26(-0.77%) |
May 14, 2018 | 33.79 | 33.96 | 33.50 | 33.71 | 175,839 | +0.08(+0.24%) |
May 11, 2018 | 33.73 | 33.97 | 33.37 | 33.63 | 157,768 | -0.02(-0.06%) |
May 10, 2018 | 33.33 | 33.71 | 33.20 | 33.65 | 238,507 | +0.42(+1.26%) |
May 09, 2018 | 32.90 | 33.32 | 32.78 | 33.23 | 248,789 | +0.40(+1.22%) |
May 08, 2018 | 32.15 | 32.96 | 32.15 | 32.83 | 206,060 | +0.67(+2.08%) |
May 07, 2018 | 31.89 | 32.45 | 31.89 | 32.16 | 198,817 | +0.42(+1.32%) |
May 04, 2018 | 31.92 | 32.43 | 31.67 | 31.74 | 271,717 | -0.28(-0.87%) |
May 03, 2018 | 31.96 | 32.32 | 31.77 | 32.02 | 319,458 | +0.00(+0.00%) |
May 02, 2018 | 31.61 | 32.34 | 31.61 | 32.02 | 151,848 | +0.37(+1.17%) |
May 01, 2018 | 31.49 | 31.72 | 30.35 | 31.65 | 271,784 | +0.01(+0.03%) |
Apr 30, 2018 | 31.75 | 32.11 | 31.58 | 31.64 | 255,422 | -0.07(-0.22%) |
Apr 27, 2018 | 31.79 | 31.90 | 31.41 | 31.71 | 108,958 | -0.09(-0.28%) |
Apr 26, 2018 | 31.67 | 31.89 | 31.41 | 31.80 | 165,152 | +0.12(+0.38%) |
Apr 25, 2018 | 31.49 | 31.92 | 31.11 | 31.68 | 122,781 | +0.27(+0.86%) |
Apr 24, 2018 | 32.74 | 32.84 | 30.95 | 31.41 | 247,944 | -1.28(-3.92%) |
Apr 23, 2018 | 32.35 | 32.99 | 32.35 | 32.69 | 256,878 | +0.54(+1.68%) |
Apr 20, 2018 | 32.49 | 32.57 | 32.10 | 32.15 | 182,896 | -0.38(-1.17%) |
Apr 19, 2018 | 32.90 | 33.14 | 32.45 | 32.53 | 194,995 | -0.49(-1.48%) |
Apr 18, 2018 | 33.15 | 33.41 | 32.79 | 33.02 | 200,825 | +0.10(+0.30%) |
Apr 17, 2018 | 32.97 | 33.34 | 32.85 | 32.92 | 273,504 | +0.27(+0.83%) |
Apr 16, 2018 | 32.88 | 32.97 | 32.61 | 32.65 | 240,303 | +0.07(+0.21%) |
Apr 13, 2018 | 32.90 | 32.99 | 32.57 | 32.58 | 181,730 | -0.12(-0.37%) |
Apr 12, 2018 | 32.32 | 32.91 | 32.10 | 32.70 | 297,076 | +0.49(+1.52%) |
Apr 11, 2018 | 32.28 | 32.28 | 31.81 | 32.21 | 195,134 | -0.30(-0.92%) |
Apr 10, 2018 | 31.60 | 32.61 | 31.60 | 32.51 | 276,051 | +1.36(+4.37%) |
Apr 09, 2018 | 31.93 | 31.93 | 31.12 | 31.15 | 319,003 | -0.51(-1.61%) |
Apr 06, 2018 | 32.17 | 32.66 | 31.26 | 31.66 | 191,175 | -0.69(-2.13%) |
Apr 05, 2018 | 32.59 | 32.62 | 32.10 | 32.35 | 270,205 | -0.07(-0.22%) |
Apr 04, 2018 | 31.12 | 32.52 | 31.12 | 32.42 | 299,125 | +0.82(+2.59%) |
Apr 03, 2018 | 31.62 | 31.79 | 31.11 | 31.60 | 218,710 | +0.20(+0.64%) |
Apr 02, 2018 | 32.42 | 32.44 | 31.08 | 31.40 | 436,317 | -1.08(-3.33%) |
Mar 29, 2018 | 32.48 | 32.48 | 32.48 | 0 | +0.54(+1.69%) | |
Mar 28, 2018 | 32.21 | 32.21 | 31.66 | 31.94 | 398,752 | -0.21(-0.65%) |
Mar 27, 2018 | 32.40 | 32.46 | 31.90 | 32.15 | 264,648 | -0.19(-0.59%) |
Mar 26, 2018 | 31.87 | 32.40 | 31.56 | 32.34 | 241,991 | +1.02(+3.26%) |
Mar 23, 2018 | 31.77 | 31.84 | 31.16 | 31.32 | 379,147 | -0.45(-1.42%) |
Mar 22, 2018 | 31.83 | 32.21 | 31.70 | 31.77 | 374,931 | -0.34(-1.06%) |
Mar 21, 2018 | 31.45 | 32.30 | 31.27 | 32.11 | 162,013 | +0.57(+1.81%) |
Mar 20, 2018 | 31.25 | 31.67 | 30.66 | 31.54 | 195,677 | +0.35(+1.12%) |
Mar 19, 2018 | 31.38 | 31.38 | 30.58 | 31.19 | 122,861 | -0.24(-0.76%) |
Mar 16, 2018 | 31.06 | 31.54 | 30.49 | 31.43 | 326,323 | +0.33(+1.06%) |
Mar 15, 2018 | 31.62 | 31.75 | 30.99 | 31.10 | 219,629 | -0.40(-1.27%) |
Mar 14, 2018 | 31.82 | 31.86 | 31.49 | 31.50 | 199,740 | -0.16(-0.51%) |
Mar 13, 2018 | 31.71 | 31.98 | 31.48 | 31.66 | 155,094 | +0.12(+0.38%) |
Mar 12, 2018 | 31.95 | 32.17 | 31.51 | 31.54 | 247,749 | -0.37(-1.16%) |
Mar 09, 2018 | 31.28 | 31.93 | 31.04 | 31.91 | 132,411 | +0.77(+2.47%) |
Mar 08, 2018 | 30.81 | 31.22 | 30.61 | 31.14 | 108,021 | +0.44(+1.43%) |
Mar 07, 2018 | 30.77 | 30.70 | 200,168 | +0.17(+0.56%) | ||
Mar 06, 2018 | 30.71 | 30.71 | 30.04 | 30.53 | 214,358 | -0.02(-0.07%) |
Mar 05, 2018 | 30.23 | 30.77 | 30.00 | 30.55 | 224,381 | +0.10(+0.33%) |
Mar 02, 2018 | 30.53 | 30.73 | 29.69 | 30.45 | 335,711 | -0.36(-1.17%) |