Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.90 | 33.13 | 31.95 | 32.35 | 786,620 | -0.31(-0.95%) |
May 30, 2018 | 32.43 | 33.02 | 32.20 | 32.66 | 733,372 | +0.18(+0.56%) |
May 29, 2018 | 32.74 | 32.75 | 32.16 | 32.48 | 648,369 | -0.41(-1.25%) |
May 25, 2018 | 32.89 | 32.89 | 32.89 | 0 | +0.15(+0.45%) | |
May 24, 2018 | 32.16 | 33.04 | 31.93 | 32.74 | 272,262 | +0.51(+1.58%) |
May 23, 2018 | 32.12 | 32.63 | 32.01 | 32.23 | 350,745 | -0.01(-0.03%) |
May 22, 2018 | 33.03 | 33.12 | 32.14 | 32.24 | 441,003 | -0.53(-1.61%) |
May 21, 2018 | 32.84 | 33.17 | 32.65 | 32.77 | 328,381 | -0.01(-0.03%) |
May 18, 2018 | 32.89 | 33.13 | 32.64 | 32.78 | 638,588 | +0.07(+0.22%) |
May 17, 2018 | 32.89 | 33.15 | 32.46 | 32.71 | 611,967 | -0.18(-0.55%) |
May 16, 2018 | 31.83 | 33.17 | 31.80 | 32.89 | 839,574 | +1.31(+4.16%) |
May 15, 2018 | 31.90 | 32.17 | 31.35 | 31.58 | 695,643 | -0.58(-1.82%) |
May 14, 2018 | 31.70 | 32.53 | 31.70 | 32.16 | 713,540 | +0.64(+2.03%) |
May 11, 2018 | 30.95 | 31.84 | 30.88 | 31.52 | 360,124 | +0.61(+1.98%) |
May 10, 2018 | 31.16 | 31.39 | 30.40 | 30.91 | 351,459 | -0.24(-0.76%) |
May 09, 2018 | 30.61 | 31.22 | 30.35 | 31.15 | 398,607 | +0.52(+1.70%) |
May 08, 2018 | 29.73 | 30.66 | 29.48 | 30.63 | 279,294 | +0.89(+3.01%) |
May 07, 2018 | 29.77 | 29.89 | 29.36 | 29.73 | 230,405 | -0.06(-0.21%) |
May 04, 2018 | 29.40 | 30.08 | 29.12 | 29.80 | 276,677 | +0.26(+0.90%) |
May 03, 2018 | 29.85 | 29.96 | 29.33 | 29.53 | 158,485 | -0.48(-1.61%) |
May 02, 2018 | 29.51 | 30.23 | 29.17 | 30.02 | 419,149 | +0.43(+1.45%) |
May 01, 2018 | 29.74 | 29.83 | 28.73 | 29.59 | 438,574 | -0.27(-0.92%) |
Apr 30, 2018 | 30.82 | 30.86 | 29.76 | 29.86 | 186,105 | -0.83(-2.71%) |
Apr 27, 2018 | 30.42 | 30.86 | 30.19 | 30.69 | 313,833 | +0.29(+0.96%) |
Apr 26, 2018 | 29.66 | 30.62 | 29.43 | 30.40 | 424,223 | +0.78(+2.65%) |
Apr 25, 2018 | 29.43 | 29.84 | 29.16 | 29.61 | 281,008 | +0.07(+0.25%) |
Apr 24, 2018 | 29.77 | 30.07 | 29.41 | 29.54 | 371,852 | -0.11(-0.37%) |
Apr 23, 2018 | 29.75 | 30.34 | 29.60 | 29.65 | 433,367 | -0.07(-0.25%) |
Apr 20, 2018 | 30.45 | 30.98 | 29.26 | 29.72 | 670,679 | -1.06(-3.44%) |
Apr 19, 2018 | 30.95 | 31.12 | 30.47 | 30.78 | 231,245 | -0.24(-0.76%) |
Apr 18, 2018 | 31.07 | 31.44 | 30.97 | 31.02 | 344,168 | +0.01(+0.03%) |
Apr 17, 2018 | 31.35 | 31.55 | 30.97 | 31.01 | 322,658 | -0.06(-0.21%) |
Apr 16, 2018 | 31.25 | 31.54 | 30.97 | 31.07 | 315,421 | -0.02(-0.06%) |
Apr 13, 2018 | 31.93 | 31.93 | 30.96 | 31.09 | 537,661 | -0.66(-2.07%) |
Apr 12, 2018 | 32.08 | 32.20 | 31.71 | 31.75 | 151,227 | -0.19(-0.60%) |
Apr 11, 2018 | 31.89 | 32.09 | 31.64 | 31.94 | 167,465 | -0.21(-0.65%) |
Apr 10, 2018 | 31.85 | 32.42 | 31.75 | 32.15 | 262,273 | +0.57(+1.82%) |
Apr 09, 2018 | 31.94 | 31.96 | 31.11 | 31.58 | 442,285 | -0.16(-0.49%) |
Apr 06, 2018 | 32.13 | 32.84 | 31.51 | 31.73 | 747,463 | -0.54(-1.67%) |
Apr 05, 2018 | 31.54 | 32.38 | 31.18 | 32.27 | 402,613 | +0.95(+3.03%) |
Apr 04, 2018 | 29.93 | 31.40 | 29.93 | 31.32 | 466,382 | +0.99(+3.28%) |
Apr 03, 2018 | 30.09 | 30.55 | 29.93 | 30.33 | 430,527 | +0.31(+1.03%) |
Apr 02, 2018 | 30.56 | 30.73 | 29.67 | 30.02 | 350,280 | -0.64(-2.08%) |
Mar 29, 2018 | 30.66 | 30.66 | 30.66 | 0 | -0.19(-0.62%) | |
Mar 28, 2018 | 30.51 | 31.08 | 30.13 | 30.85 | 304,478 | +0.42(+1.38%) |
Mar 27, 2018 | 30.41 | 30.83 | 30.30 | 30.43 | 308,834 | +0.01(+0.03%) |
Mar 26, 2018 | 29.98 | 30.64 | 29.58 | 30.42 | 317,516 | +0.89(+3.03%) |
Mar 23, 2018 | 29.92 | 30.06 | 29.52 | 29.52 | 447,212 | -0.25(-0.83%) |
Mar 22, 2018 | 29.85 | 30.43 | 29.74 | 29.77 | 401,524 | -0.29(-0.97%) |
Mar 21, 2018 | 30.01 | 30.49 | 30.01 | 30.06 | 362,848 | +0.02(+0.06%) |
Mar 20, 2018 | 29.85 | 30.38 | 29.61 | 30.04 | 563,016 | +0.21(+0.70%) |
Mar 19, 2018 | 29.02 | 29.94 | 28.90 | 29.83 | 556,261 | +0.77(+2.64%) |
Mar 16, 2018 | 28.67 | 29.20 | 28.28 | 29.07 | 714,679 | +0.47(+1.63%) |
Mar 15, 2018 | 29.44 | 29.77 | 28.20 | 28.60 | 706,318 | -0.68(-2.33%) |
Mar 14, 2018 | 28.68 | 31.13 | 28.40 | 29.29 | 1,746,620 | +2.80(+10.59%) |
Mar 13, 2018 | 25.94 | 26.58 | 25.94 | 26.48 | 581,066 | +0.63(+2.43%) |
Mar 12, 2018 | 25.80 | 26.37 | 25.66 | 25.85 | 455,751 | +0.09(+0.35%) |
Mar 09, 2018 | 25.39 | 25.79 | 24.98 | 25.76 | 296,001 | +0.59(+2.35%) |
Mar 08, 2018 | 26.29 | 26.29 | 25.10 | 25.17 | 245,132 | -1.03(-3.93%) |
Mar 07, 2018 | 26.55 | 26.20 | 239,182 | -0.25(-0.93%) | ||
Mar 06, 2018 | 26.14 | 26.51 | 25.88 | 26.44 | 343,473 | +0.36(+1.36%) |
Mar 05, 2018 | 25.81 | 26.23 | 25.69 | 26.09 | 285,029 | +0.17(+0.67%) |
Mar 02, 2018 | 25.33 | 26.01 | 25.09 | 25.92 | 207,745 | +0.32(+1.24%) |