Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.01 | 35.27 | 34.02 | 34.29 | 6,135 | -0.45(-1.30%) |
May 30, 2018 | 35.10 | 35.46 | 34.47 | 34.74 | 2,125 | +0.09(+0.26%) |
May 29, 2018 | 34.38 | 34.92 | 34.11 | 34.65 | 685 | -0.13(-0.39%) |
May 25, 2018 | 34.78 | 34.78 | 34.78 | 0 | -0.14(-0.39%) | |
May 24, 2018 | 34.56 | 36.00 | 34.39 | 34.92 | 6,073 | +0.38(+1.09%) |
May 23, 2018 | 33.66 | 35.15 | 33.30 | 34.54 | 6,565 | +0.88(+2.63%) |
May 22, 2018 | 34.38 | 34.83 | 33.57 | 33.66 | 4,555 | -0.90(-2.60%) |
May 21, 2018 | 34.56 | 34.92 | 34.29 | 34.56 | 2,927 | +0.18(+0.52%) |
May 18, 2018 | 34.11 | 34.63 | 33.93 | 34.38 | 5,375 | +0.27(+0.79%) |
May 17, 2018 | 33.76 | 34.56 | 33.75 | 34.11 | 6,287 | +0.09(+0.26%) |
May 16, 2018 | 34.29 | 34.83 | 33.93 | 34.02 | 1,332 | -0.27(-0.79%) |
May 15, 2018 | 35.37 | 35.46 | 34.29 | 34.29 | 2,331 | -0.81(-2.31%) |
May 14, 2018 | 33.75 | 35.63 | 33.75 | 35.10 | 5,296 | +0.90(+2.63%) |
May 11, 2018 | 33.30 | 34.29 | 33.30 | 34.20 | 604 | +0.45(+1.33%) |
May 10, 2018 | 33.57 | 34.47 | 33.57 | 33.75 | 3,030 | +0.27(+0.81%) |
May 09, 2018 | 33.75 | 34.47 | 33.30 | 33.48 | 5,263 | -0.46(-1.36%) |
May 08, 2018 | 34.56 | 34.65 | 33.48 | 33.94 | 2,418 | +0.01(+0.03%) |
May 07, 2018 | 34.38 | 34.65 | 33.77 | 33.93 | 2,555 | -0.36(-1.05%) |
May 04, 2018 | 33.48 | 34.65 | 33.44 | 34.29 | 7,459 | +0.45(+1.33%) |
May 03, 2018 | 33.92 | 34.20 | 33.03 | 33.84 | 4,583 | -0.27(-0.79%) |
May 02, 2018 | 34.20 | 34.37 | 33.30 | 34.11 | 3,601 | +0.27(+0.80%) |
May 01, 2018 | 33.75 | 33.93 | 32.85 | 33.84 | 4,263 | -0.27(-0.79%) |
Apr 30, 2018 | 34.56 | 35.09 | 33.66 | 34.11 | 2,546 | -0.18(-0.52%) |
Apr 27, 2018 | 34.70 | 34.92 | 33.93 | 34.29 | 4,967 | +0.00(+0.00%) |
Apr 26, 2018 | 34.74 | 35.36 | 34.29 | 34.29 | 3,073 | -0.45(-1.30%) |
Apr 25, 2018 | 35.64 | 35.91 | 34.64 | 34.74 | 3,791 | -0.72(-2.03%) |
Apr 24, 2018 | 35.46 | 36.00 | 34.65 | 35.46 | 5,009 | -0.45(-1.25%) |
Apr 23, 2018 | 34.97 | 36.00 | 34.97 | 35.91 | 4,363 | +0.45(+1.27%) |
Apr 20, 2018 | 34.65 | 35.55 | 34.29 | 35.46 | 8,256 | +0.81(+2.33%) |
Apr 19, 2018 | 34.74 | 35.28 | 34.29 | 34.65 | 4,936 | -0.36(-1.02%) |
Apr 18, 2018 | 35.28 | 35.72 | 34.29 | 35.01 | 4,390 | -0.45(-1.27%) |
Apr 17, 2018 | 36.63 | 36.99 | 35.10 | 35.46 | 4,431 | +0.18(+0.51%) |
Apr 16, 2018 | 35.55 | 35.55 | 35.01 | 35.28 | 3,228 | +0.18(+0.51%) |
Apr 13, 2018 | 35.46 | 35.55 | 34.65 | 35.10 | 3,245 | -0.09(-0.26%) |
Apr 12, 2018 | 34.47 | 35.55 | 34.29 | 35.19 | 5,967 | +0.54(+1.56%) |
Apr 11, 2018 | 34.29 | 35.19 | 34.02 | 34.65 | 3,309 | +0.00(+0.00%) |
Apr 10, 2018 | 35.64 | 35.91 | 33.13 | 34.65 | 18,266 | -0.81(-2.28%) |
Apr 09, 2018 | 36.81 | 36.81 | 34.74 | 35.46 | 14,541 | -1.44(-3.90%) |
Apr 06, 2018 | 35.91 | 36.99 | 34.83 | 36.90 | 47,640 | -0.54(-1.44%) |
Apr 05, 2018 | 42.39 | 43.20 | 36.54 | 37.44 | 526,747 | +4.77(+14.60%) |
Apr 04, 2018 | 32.23 | 32.67 | 32.13 | 32.67 | 4,110 | +0.09(+0.28%) |
Apr 03, 2018 | 33.57 | 34.16 | 32.22 | 32.58 | 5,390 | -1.08(-3.21%) |
Apr 02, 2018 | 32.67 | 33.93 | 32.58 | 33.66 | 639 | +0.54(+1.63%) |
Mar 29, 2018 | 33.12 | 33.12 | 33.12 | 0 | -1.08(-3.16%) | |
Mar 28, 2018 | 34.20 | 35.91 | 33.30 | 34.20 | 6,020 | -0.54(-1.56%) |
Mar 27, 2018 | 34.56 | 35.01 | 33.39 | 34.74 | 4,343 | -0.45(-1.28%) |
Mar 26, 2018 | 34.71 | 35.64 | 33.03 | 35.19 | 9,472 | +1.35(+3.99%) |
Mar 23, 2018 | 33.75 | 34.65 | 32.58 | 33.84 | 3,319 | -0.27(-0.79%) |
Mar 22, 2018 | 33.84 | 35.11 | 33.75 | 34.11 | 2,257 | +0.18(+0.53%) |
Mar 21, 2018 | 35.28 | 35.30 | 33.51 | 33.93 | 5,830 | -1.53(-4.31%) |
Mar 20, 2018 | 35.10 | 35.46 | 34.02 | 35.46 | 2,961 | +0.81(+2.34%) |
Mar 19, 2018 | 35.28 | 35.71 | 33.87 | 34.65 | 1,167 | -1.08(-3.02%) |
Mar 16, 2018 | 34.65 | 35.73 | 34.11 | 35.73 | 5,576 | +0.90(+2.58%) |
Mar 15, 2018 | 35.55 | 36.22 | 34.45 | 34.83 | 5,052 | -0.63(-1.78%) |
Mar 14, 2018 | 36.18 | 36.90 | 33.75 | 35.46 | 15,803 | -0.72(-1.99%) |
Mar 13, 2018 | 35.91 | 36.90 | 35.10 | 36.18 | 7,939 | +0.36(+1.01%) |
Mar 12, 2018 | 36.00 | 37.08 | 35.55 | 35.82 | 10,401 | -0.63(-1.73%) |
Mar 09, 2018 | 34.29 | 37.33 | 33.83 | 36.45 | 10,242 | +2.16(+6.30%) |
Mar 08, 2018 | 36.00 | 36.18 | 34.27 | 34.29 | 5,208 | -2.07(-5.69%) |
Mar 07, 2018 | 35.01 | 36.42 | 34.65 | 36.36 | 6,020 | +1.26(+3.59%) |
Mar 06, 2018 | 34.83 | 35.73 | 33.39 | 35.10 | 5,510 | +0.36(+1.04%) |
Mar 05, 2018 | 35.82 | 37.35 | 34.65 | 34.74 | 6,267 | -1.08(-3.02%) |
Mar 02, 2018 | 33.30 | 36.72 | 32.40 | 35.82 | 57,423 | +4.23(+13.39%) |