Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.88 | 32.05 | 30.61 | 30.69 | 85,886 | -1.03(-3.24%) |
May 30, 2018 | 31.55 | 31.84 | 31.35 | 31.72 | 74,220 | +0.16(+0.52%) |
May 29, 2018 | 31.60 | 32.01 | 31.39 | 31.55 | 57,973 | -0.21(-0.65%) |
May 25, 2018 | 31.76 | 31.76 | 31.76 | 0 | -0.29(-0.90%) | |
May 24, 2018 | 32.62 | 32.62 | 31.76 | 32.05 | 80,961 | -0.53(-1.64%) |
May 23, 2018 | 32.13 | 32.79 | 32.05 | 32.58 | 53,757 | +0.41(+1.28%) |
May 22, 2018 | 32.62 | 32.62 | 32.17 | 32.17 | 44,434 | -0.41(-1.26%) |
May 21, 2018 | 32.42 | 32.79 | 32.13 | 32.58 | 38,309 | +0.29(+0.89%) |
May 18, 2018 | 32.54 | 32.58 | 32.17 | 32.30 | 33,592 | -0.12(-0.38%) |
May 17, 2018 | 31.76 | 32.50 | 31.72 | 32.42 | 29,900 | +0.62(+1.94%) |
May 16, 2018 | 31.31 | 31.92 | 31.31 | 31.80 | 31,176 | +0.58(+1.84%) |
May 15, 2018 | 30.94 | 31.43 | 30.94 | 31.23 | 30,086 | +0.16(+0.53%) |
May 14, 2018 | 31.18 | 31.26 | 30.61 | 31.06 | 54,879 | +0.00(+0.00%) |
May 11, 2018 | 31.06 | 31.40 | 30.94 | 31.06 | 28,762 | +0.04(+0.13%) |
May 10, 2018 | 31.31 | 31.68 | 30.94 | 31.02 | 31,320 | -0.16(-0.53%) |
May 09, 2018 | 31.23 | 31.43 | 30.94 | 31.18 | 62,510 | +0.00(+0.00%) |
May 08, 2018 | 30.57 | 31.18 | 30.48 | 31.18 | 121,930 | +0.62(+2.02%) |
May 07, 2018 | 30.77 | 30.98 | 30.44 | 30.57 | 124,101 | -0.25(-0.80%) |
May 04, 2018 | 30.11 | 31.02 | 30.11 | 30.81 | 59,021 | +0.53(+1.77%) |
May 03, 2018 | 30.77 | 30.77 | 30.16 | 30.28 | 55,197 | -0.58(-1.87%) |
May 02, 2018 | 30.94 | 31.55 | 30.61 | 30.86 | 193,893 | -0.08(-0.27%) |
May 01, 2018 | 31.02 | 31.06 | 30.03 | 30.94 | 117,819 | -0.12(-0.40%) |
Apr 30, 2018 | 31.23 | 31.39 | 31.06 | 31.06 | 60,385 | -0.16(-0.53%) |
Apr 27, 2018 | 31.76 | 32.01 | 31.18 | 31.23 | 58,495 | -0.49(-1.56%) |
Apr 26, 2018 | 31.64 | 31.92 | 31.35 | 31.72 | 62,046 | +0.21(+0.65%) |
Apr 25, 2018 | 31.47 | 32.09 | 31.35 | 31.51 | 40,465 | +0.08(+0.26%) |
Apr 24, 2018 | 31.64 | 32.09 | 31.31 | 31.43 | 33,562 | -0.04(-0.13%) |
Apr 23, 2018 | 31.43 | 31.72 | 31.27 | 31.47 | 20,264 | +0.04(+0.13%) |
Apr 20, 2018 | 31.35 | 31.72 | 31.27 | 31.43 | 32,971 | -0.04(-0.13%) |
Apr 19, 2018 | 31.84 | 31.88 | 31.31 | 31.47 | 48,470 | -0.33(-1.03%) |
Apr 18, 2018 | 31.92 | 32.28 | 31.72 | 31.80 | 34,138 | -0.16(-0.51%) |
Apr 17, 2018 | 32.25 | 32.50 | 31.64 | 31.97 | 38,983 | -0.12(-0.38%) |
Apr 16, 2018 | 31.51 | 32.30 | 31.35 | 32.09 | 35,486 | +0.66(+2.09%) |
Apr 13, 2018 | 31.35 | 31.55 | 30.94 | 31.43 | 68,067 | +0.21(+0.66%) |
Apr 12, 2018 | 31.60 | 31.72 | 31.18 | 31.23 | 56,602 | -0.33(-1.04%) |
Apr 11, 2018 | 31.47 | 32.01 | 31.35 | 31.55 | 58,237 | -0.12(-0.39%) |
Apr 10, 2018 | 31.92 | 32.13 | 31.47 | 31.68 | 60,465 | -0.04(-0.13%) |
Apr 09, 2018 | 32.42 | 32.62 | 31.02 | 31.72 | 140,270 | -0.66(-2.03%) |
Apr 06, 2018 | 33.04 | 33.45 | 32.09 | 32.38 | 79,626 | -0.86(-2.60%) |
Apr 05, 2018 | 30.90 | 33.90 | 30.61 | 33.24 | 170,242 | +2.67(+8.75%) |
Apr 04, 2018 | 29.95 | 30.77 | 29.95 | 30.57 | 121,865 | +0.25(+0.81%) |
Apr 03, 2018 | 30.20 | 30.61 | 29.87 | 30.32 | 64,319 | +0.21(+0.68%) |
Apr 02, 2018 | 30.03 | 30.30 | 29.54 | 30.11 | 64,733 | -0.08(-0.27%) |
Mar 29, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.49(+1.66%) | |
Mar 28, 2018 | 30.32 | 30.36 | 29.58 | 29.70 | 83,668 | -0.53(-1.77%) |
Mar 27, 2018 | 30.36 | 30.73 | 30.03 | 30.24 | 59,088 | -0.08(-0.27%) |
Mar 26, 2018 | 30.48 | 30.59 | 29.87 | 30.32 | 70,353 | +0.25(+0.82%) |
Mar 23, 2018 | 31.51 | 31.51 | 30.07 | 30.07 | 79,415 | -1.48(-4.69%) |
Mar 22, 2018 | 31.18 | 32.13 | 31.14 | 31.55 | 53,773 | +0.16(+0.52%) |
Mar 21, 2018 | 31.43 | 31.72 | 31.06 | 31.39 | 59,327 | -0.04(-0.13%) |
Mar 20, 2018 | 31.80 | 31.97 | 31.43 | 31.43 | 55,319 | -0.41(-1.29%) |
Mar 19, 2018 | 31.84 | 32.05 | 31.10 | 31.84 | 125,664 | -0.12(-0.39%) |
Mar 16, 2018 | 31.80 | 32.50 | 31.76 | 31.97 | 104,310 | +0.32(+1.01%) |
Mar 15, 2018 | 32.26 | 32.26 | 31.56 | 31.64 | 48,035 | -0.53(-1.66%) |
Mar 14, 2018 | 32.63 | 32.63 | 32.05 | 32.18 | 40,695 | -0.41(-1.26%) |
Mar 13, 2018 | 32.79 | 33.33 | 32.42 | 32.59 | 124,045 | -0.08(-0.25%) |
Mar 12, 2018 | 32.59 | 33.20 | 32.59 | 32.67 | 58,453 | -0.04(-0.13%) |
Mar 09, 2018 | 31.60 | 33.04 | 31.15 | 32.71 | 175,970 | +1.27(+4.04%) |
Mar 08, 2018 | 32.01 | 32.08 | 31.28 | 31.44 | 35,420 | -0.57(-1.79%) |
Mar 07, 2018 | 31.11 | 32.22 | 31.11 | 32.01 | 107,732 | +0.74(+2.36%) |
Mar 06, 2018 | 30.50 | 31.40 | 30.50 | 31.28 | 55,486 | +0.86(+2.83%) |
Mar 05, 2018 | 30.37 | 30.91 | 30.05 | 30.42 | 146,775 | -0.04(-0.13%) |
Mar 02, 2018 | 30.29 | 30.76 | 30.05 | 30.46 | 44,339 | +0.04(+0.13%) |