Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.36 | 33.68 | 33.18 | 33.41 | 34,921 | +0.00(+0.00%) |
May 30, 2018 | 33.45 | 33.72 | 33.18 | 33.41 | 63,253 | +0.18(+0.54%) |
May 29, 2018 | 33.32 | 33.54 | 32.95 | 33.22 | 35,053 | -0.36(-1.08%) |
May 25, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.09(+0.27%) | |
May 24, 2018 | 33.68 | 33.68 | 33.27 | 33.50 | 59,213 | -0.23(-0.67%) |
May 23, 2018 | 33.68 | 33.81 | 33.45 | 33.72 | 46,842 | +0.00(+0.00%) |
May 22, 2018 | 33.90 | 34.08 | 33.46 | 33.72 | 66,597 | -0.09(-0.27%) |
May 21, 2018 | 33.45 | 34.13 | 33.45 | 33.81 | 42,209 | +0.45(+1.36%) |
May 18, 2018 | 33.81 | 33.81 | 33.32 | 33.36 | 58,799 | -0.27(-0.81%) |
May 17, 2018 | 33.32 | 33.70 | 33.27 | 33.63 | 66,193 | +0.32(+0.95%) |
May 16, 2018 | 32.82 | 33.59 | 32.82 | 33.32 | 41,159 | +0.32(+0.96%) |
May 15, 2018 | 32.59 | 33.27 | 32.55 | 33.00 | 19,774 | +0.23(+0.69%) |
May 14, 2018 | 33.27 | 33.27 | 32.73 | 32.77 | 30,168 | -0.32(-0.96%) |
May 11, 2018 | 33.22 | 33.45 | 32.95 | 33.09 | 23,651 | -0.32(-0.95%) |
May 10, 2018 | 33.45 | 33.45 | 33.09 | 33.41 | 34,995 | +0.00(+0.00%) |
May 09, 2018 | 33.45 | 33.56 | 32.95 | 33.41 | 35,138 | +0.32(+0.96%) |
May 08, 2018 | 32.82 | 33.36 | 32.73 | 33.09 | 102,670 | +0.27(+0.83%) |
May 07, 2018 | 32.91 | 33.13 | 32.00 | 32.82 | 40,602 | -0.05(-0.14%) |
May 04, 2018 | 30.78 | 33.13 | 30.74 | 32.86 | 101,277 | +2.12(+6.91%) |
May 03, 2018 | 30.60 | 30.87 | 30.24 | 30.74 | 107,224 | +0.00(+0.00%) |
May 02, 2018 | 30.42 | 30.87 | 30.02 | 30.74 | 41,130 | +0.23(+0.74%) |
May 01, 2018 | 29.65 | 30.56 | 29.52 | 30.51 | 105,308 | +0.77(+2.58%) |
Apr 30, 2018 | 30.65 | 30.65 | 29.74 | 29.74 | 38,809 | -0.77(-2.52%) |
Apr 27, 2018 | 30.69 | 30.94 | 30.38 | 30.51 | 29,770 | -0.14(-0.44%) |
Apr 26, 2018 | 30.56 | 30.87 | 30.47 | 30.65 | 51,878 | +0.14(+0.44%) |
Apr 25, 2018 | 29.65 | 30.92 | 29.65 | 30.51 | 71,768 | +0.90(+3.05%) |
Apr 24, 2018 | 29.29 | 29.79 | 29.29 | 29.61 | 52,434 | +0.27(+0.92%) |
Apr 23, 2018 | 29.02 | 29.52 | 28.97 | 29.34 | 49,632 | +0.27(+0.93%) |
Apr 20, 2018 | 28.84 | 29.25 | 28.84 | 29.07 | 56,021 | +0.14(+0.47%) |
Apr 19, 2018 | 28.89 | 29.25 | 28.84 | 28.93 | 110,052 | +0.12(+0.41%) |
Apr 18, 2018 | 29.13 | 29.35 | 28.72 | 28.81 | 58,704 | -0.18(-0.62%) |
Apr 17, 2018 | 29.44 | 29.49 | 28.95 | 28.99 | 43,924 | -0.27(-0.92%) |
Apr 16, 2018 | 29.58 | 29.62 | 29.22 | 29.26 | 51,554 | -0.04(-0.15%) |
Apr 13, 2018 | 29.71 | 29.71 | 29.26 | 29.31 | 39,644 | -0.27(-0.91%) |
Apr 12, 2018 | 29.58 | 29.80 | 29.49 | 29.58 | 80,546 | +0.09(+0.30%) |
Apr 11, 2018 | 29.49 | 29.93 | 29.26 | 29.49 | 56,620 | -0.09(-0.30%) |
Apr 10, 2018 | 29.80 | 29.80 | 29.40 | 29.58 | 117,870 | +0.09(+0.30%) |
Apr 09, 2018 | 29.71 | 30.11 | 29.49 | 29.49 | 42,789 | -0.04(-0.15%) |
Apr 06, 2018 | 29.76 | 30.16 | 29.13 | 29.53 | 61,381 | -0.40(-1.35%) |
Apr 05, 2018 | 29.93 | 30.07 | 29.75 | 29.93 | 62,796 | +0.09(+0.30%) |
Apr 04, 2018 | 29.44 | 30.07 | 29.44 | 29.85 | 79,075 | +0.09(+0.30%) |
Apr 03, 2018 | 29.35 | 29.98 | 29.35 | 29.76 | 62,982 | +0.22(+0.76%) |
Apr 02, 2018 | 30.07 | 30.29 | 29.22 | 29.53 | 44,212 | -0.58(-1.94%) |
Mar 29, 2018 | 30.11 | 30.11 | 30.11 | 0 | -0.18(-0.59%) | |
Mar 28, 2018 | 30.11 | 30.56 | 30.11 | 30.29 | 32,999 | +0.22(+0.75%) |
Mar 27, 2018 | 30.34 | 30.88 | 29.89 | 30.07 | 32,776 | -0.40(-1.33%) |
Mar 26, 2018 | 29.85 | 30.61 | 29.53 | 30.47 | 51,932 | +1.08(+3.66%) |
Mar 23, 2018 | 30.47 | 30.47 | 29.40 | 29.40 | 51,627 | -0.99(-3.25%) |
Mar 22, 2018 | 30.88 | 31.10 | 30.25 | 30.38 | 38,959 | -0.72(-2.31%) |
Mar 21, 2018 | 31.15 | 31.42 | 30.83 | 31.10 | 41,829 | -0.09(-0.29%) |
Mar 20, 2018 | 31.64 | 31.78 | 31.01 | 31.19 | 20,952 | -0.40(-1.28%) |
Mar 19, 2018 | 31.60 | 31.73 | 31.08 | 31.60 | 22,347 | -0.09(-0.28%) |
Mar 16, 2018 | 31.37 | 31.86 | 31.37 | 31.69 | 92,043 | +0.31(+1.00%) |
Mar 15, 2018 | 31.42 | 31.60 | 31.06 | 31.37 | 29,890 | +0.18(+0.58%) |
Mar 14, 2018 | 31.46 | 31.51 | 31.15 | 31.19 | 41,496 | -0.40(-1.28%) |
Mar 13, 2018 | 31.91 | 32.04 | 31.46 | 31.60 | 34,339 | -0.18(-0.56%) |
Mar 12, 2018 | 31.69 | 31.93 | 31.44 | 31.78 | 35,849 | +0.09(+0.28%) |
Mar 09, 2018 | 31.15 | 31.78 | 30.83 | 31.69 | 31,759 | +0.72(+2.32%) |
Mar 08, 2018 | 31.10 | 31.24 | 30.70 | 30.97 | 17,681 | -0.36(-1.15%) |
Mar 07, 2018 | 30.74 | 31.42 | 30.43 | 31.33 | 30,392 | +0.40(+1.31%) |
Mar 06, 2018 | 30.79 | 31.06 | 30.16 | 30.92 | 35,447 | +0.22(+0.73%) |
Mar 05, 2018 | 30.20 | 31.06 | 29.89 | 30.70 | 35,670 | +0.31(+1.03%) |
Mar 02, 2018 | 29.44 | 30.52 | 29.40 | 30.38 | 42,046 | +0.72(+2.42%) |