Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.35 | 34.64 | 33.93 | 33.99 | 45,303 | -0.68(-1.97%) |
May 30, 2018 | 34.22 | 34.92 | 34.00 | 34.67 | 2,425,154 | +0.96(+2.83%) |
May 29, 2018 | 33.41 | 33.84 | 33.04 | 33.72 | 1,098,141 | -0.09(-0.27%) |
May 25, 2018 | 33.81 | 33.81 | 33.81 | 0 | -1.31(-3.73%) | |
May 24, 2018 | 35.04 | 35.36 | 34.97 | 35.12 | 55,029 | -0.56(-1.58%) |
May 23, 2018 | 35.59 | 35.89 | 35.32 | 35.68 | 58,977 | -0.39(-1.08%) |
May 22, 2018 | 36.73 | 37.19 | 35.89 | 36.07 | 89,891 | -0.65(-1.76%) |
May 21, 2018 | 36.66 | 36.75 | 36.34 | 36.72 | 115,436 | +0.17(+0.47%) |
May 18, 2018 | 36.61 | 36.73 | 36.38 | 36.55 | 150,785 | -0.10(-0.27%) |
May 17, 2018 | 36.21 | 37.15 | 36.20 | 36.65 | 80,323 | +0.61(+1.69%) |
May 16, 2018 | 35.44 | 36.06 | 35.43 | 36.04 | 80,243 | +0.60(+1.69%) |
May 15, 2018 | 35.15 | 35.44 | 34.85 | 35.44 | 76,109 | +0.26(+0.75%) |
May 14, 2018 | 35.06 | 35.38 | 35.04 | 35.17 | 59,861 | +0.25(+0.73%) |
May 11, 2018 | 35.23 | 35.23 | 34.90 | 34.92 | 127,033 | -0.19(-0.54%) |
May 10, 2018 | 35.16 | 35.25 | 34.76 | 35.11 | 89,834 | +0.03(+0.08%) |
May 09, 2018 | 34.87 | 35.65 | 34.87 | 35.08 | 196,008 | +0.74(+2.15%) |
May 08, 2018 | 33.99 | 34.34 | 33.26 | 34.34 | 91,983 | +0.35(+1.04%) |
May 07, 2018 | 34.14 | 34.79 | 33.99 | 33.99 | 85,665 | +0.19(+0.57%) |
May 04, 2018 | 33.33 | 33.97 | 33.30 | 33.80 | 29,902 | +0.42(+1.25%) |
May 03, 2018 | 33.63 | 33.63 | 33.04 | 33.38 | 14,492 | -0.40(-1.18%) |
May 02, 2018 | 33.39 | 34.10 | 33.39 | 33.78 | 38,645 | +0.29(+0.87%) |
May 01, 2018 | 33.57 | 33.57 | 33.03 | 33.49 | 43,952 | -0.32(-0.94%) |
Apr 30, 2018 | 33.94 | 34.18 | 33.75 | 33.81 | 68,401 | -0.19(-0.56%) |
Apr 27, 2018 | 34.00 | 34.13 | 33.71 | 34.00 | 16,401 | -0.15(-0.43%) |
Apr 26, 2018 | 33.76 | 34.29 | 33.76 | 34.14 | 59,012 | +0.53(+1.57%) |
Apr 25, 2018 | 33.17 | 33.75 | 33.02 | 33.62 | 57,464 | +0.25(+0.74%) |
Apr 24, 2018 | 33.78 | 34.03 | 33.14 | 33.37 | 58,484 | -0.13(-0.38%) |
Apr 23, 2018 | 33.14 | 33.52 | 32.88 | 33.50 | 26,863 | +0.23(+0.68%) |
Apr 20, 2018 | 33.32 | 33.52 | 32.84 | 33.27 | 25,692 | -0.21(-0.62%) |
Apr 19, 2018 | 33.74 | 33.82 | 33.14 | 33.48 | 35,324 | -0.13(-0.38%) |
Apr 18, 2018 | 33.25 | 34.02 | 33.25 | 33.61 | 94,187 | +0.86(+2.64%) |
Apr 17, 2018 | 32.68 | 32.82 | 32.56 | 32.74 | 40,296 | +0.19(+0.59%) |
Apr 16, 2018 | 32.53 | 32.74 | 32.35 | 32.55 | 31,944 | -0.06(-0.20%) |
Apr 13, 2018 | 32.53 | 32.82 | 32.45 | 32.62 | 28,568 | +0.21(+0.65%) |
Apr 12, 2018 | 32.13 | 32.64 | 31.83 | 32.41 | 93,499 | +0.41(+1.28%) |
Apr 11, 2018 | 31.08 | 32.23 | 31.08 | 32.00 | 60,273 | +0.86(+2.78%) |
Apr 10, 2018 | 30.11 | 31.41 | 30.11 | 31.13 | 40,263 | +1.66(+5.65%) |
Apr 09, 2018 | 29.94 | 29.94 | 29.46 | 29.47 | 34,412 | -0.17(-0.58%) |
Apr 06, 2018 | 30.02 | 30.24 | 29.24 | 29.64 | 32,048 | -0.65(-2.13%) |
Apr 05, 2018 | 29.47 | 30.66 | 29.47 | 30.29 | 29,135 | +0.84(+2.84%) |
Apr 04, 2018 | 28.75 | 29.49 | 28.58 | 29.45 | 45,650 | +0.07(+0.25%) |
Apr 03, 2018 | 28.94 | 29.43 | 28.47 | 29.38 | 32,152 | +0.65(+2.25%) |
Apr 02, 2018 | 29.33 | 29.33 | 28.20 | 28.73 | 31,511 | -0.75(-2.56%) |
Mar 29, 2018 | 29.49 | 29.49 | 29.49 | 0 | +0.71(+2.47%) | |
Mar 28, 2018 | 29.33 | 29.40 | 28.71 | 28.78 | 330,509 | -0.65(-2.19%) |
Mar 27, 2018 | 30.28 | 30.39 | 29.20 | 29.42 | 55,534 | -0.75(-2.50%) |
Mar 26, 2018 | 30.30 | 30.30 | 29.46 | 30.18 | 60,056 | +0.21(+0.70%) |
Mar 23, 2018 | 30.43 | 30.79 | 29.93 | 29.97 | 19,321 | -0.29(-0.96%) |
Mar 22, 2018 | 30.82 | 31.08 | 30.23 | 30.26 | 25,225 | -1.00(-3.21%) |
Mar 21, 2018 | 30.14 | 31.39 | 30.14 | 31.26 | 33,288 | +1.33(+4.45%) |
Mar 20, 2018 | 29.95 | 30.18 | 29.85 | 29.93 | 18,648 | +0.17(+0.58%) |
Mar 19, 2018 | 30.38 | 30.38 | 29.47 | 29.76 | 33,189 | -0.71(-2.32%) |
Mar 16, 2018 | 29.87 | 30.57 | 29.85 | 30.47 | 21,352 | +0.64(+2.16%) |
Mar 15, 2018 | 30.69 | 30.69 | 29.65 | 29.82 | 29,126 | -0.79(-2.58%) |
Mar 14, 2018 | 30.83 | 30.90 | 30.60 | 30.61 | 35,123 | -0.05(-0.18%) |
Mar 13, 2018 | 31.13 | 31.24 | 30.51 | 30.66 | 29,069 | -0.44(-1.40%) |
Mar 12, 2018 | 30.92 | 31.33 | 30.79 | 31.10 | 82,844 | +0.08(+0.26%) |
Mar 09, 2018 | 30.52 | 31.18 | 30.52 | 31.02 | 36,327 | +0.76(+2.52%) |
Mar 08, 2018 | 30.11 | 30.26 | 29.75 | 30.26 | 23,283 | +0.14(+0.45%) |
Mar 07, 2018 | 29.63 | 30.12 | 19,559 | -0.19(-0.63%) | ||
Mar 06, 2018 | 30.37 | 30.59 | 29.96 | 30.31 | 35,153 | +0.18(+0.60%) |
Mar 05, 2018 | 29.36 | 30.32 | 29.36 | 30.13 | 24,158 | +0.55(+1.87%) |
Mar 02, 2018 | 29.01 | 29.65 | 28.62 | 29.58 | 41,573 | +0.24(+0.80%) |