Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.77 | 33.18 | 32.44 | 32.91 | 200,701 | +0.11(+0.34%) |
May 30, 2018 | 32.40 | 33.01 | 32.28 | 32.80 | 149,088 | +0.53(+1.64%) |
May 29, 2018 | 32.55 | 32.70 | 31.96 | 32.27 | 196,411 | -0.36(-1.09%) |
May 25, 2018 | 32.62 | 32.62 | 32.62 | 0 | -0.61(-1.83%) | |
May 24, 2018 | 33.15 | 33.33 | 32.90 | 33.23 | 202,169 | +0.01(+0.03%) |
May 23, 2018 | 33.19 | 33.47 | 33.04 | 33.22 | 218,634 | +0.05(+0.16%) |
May 22, 2018 | 32.65 | 33.34 | 31.25 | 33.17 | 317,525 | +0.51(+1.57%) |
May 21, 2018 | 32.22 | 32.67 | 31.26 | 32.66 | 343,230 | +0.62(+1.92%) |
May 18, 2018 | 32.06 | 32.16 | 31.86 | 32.04 | 148,215 | +0.13(+0.41%) |
May 17, 2018 | 31.69 | 32.14 | 31.69 | 31.91 | 192,707 | +0.11(+0.35%) |
May 16, 2018 | 31.90 | 32.28 | 31.71 | 31.80 | 306,244 | -0.06(-0.19%) |
May 15, 2018 | 31.44 | 31.95 | 31.42 | 31.86 | 225,207 | +0.44(+1.41%) |
May 14, 2018 | 31.92 | 31.92 | 31.41 | 31.42 | 276,310 | -0.40(-1.25%) |
May 11, 2018 | 31.93 | 32.42 | 31.68 | 31.82 | 976,603 | -1.40(-4.21%) |
May 10, 2018 | 33.23 | 33.47 | 33.12 | 33.21 | 206,853 | +0.06(+0.18%) |
May 09, 2018 | 32.35 | 33.20 | 32.35 | 33.15 | 157,098 | +0.63(+1.95%) |
May 08, 2018 | 32.66 | 32.73 | 31.98 | 32.52 | 199,357 | -0.14(-0.43%) |
May 07, 2018 | 32.73 | 32.87 | 32.38 | 32.66 | 140,728 | -0.06(-0.19%) |
May 04, 2018 | 32.94 | 33.07 | 32.23 | 32.72 | 177,042 | -0.25(-0.76%) |
May 03, 2018 | 31.67 | 33.37 | 31.24 | 32.97 | 566,530 | +2.10(+6.80%) |
May 02, 2018 | 31.34 | 31.37 | 30.76 | 30.87 | 167,601 | -0.43(-1.39%) |
May 01, 2018 | 31.50 | 31.59 | 30.94 | 31.30 | 287,998 | -0.21(-0.66%) |
Apr 30, 2018 | 32.17 | 32.26 | 31.44 | 31.51 | 138,634 | -0.56(-1.76%) |
Apr 27, 2018 | 32.09 | 32.16 | 32.09 | 32.08 | 162,751 | +0.09(+0.27%) |
Apr 26, 2018 | 32.22 | 32.22 | 31.77 | 31.99 | 226,969 | -0.17(-0.54%) |
Apr 25, 2018 | 31.80 | 32.28 | 31.65 | 32.16 | 313,094 | +0.36(+1.12%) |
Apr 24, 2018 | 31.97 | 32.05 | 31.67 | 31.81 | 139,881 | -0.06(-0.19%) |
Apr 23, 2018 | 31.97 | 32.16 | 31.76 | 31.87 | 116,081 | -0.05(-0.16%) |
Apr 20, 2018 | 31.94 | 32.17 | 30.85 | 31.92 | 135,524 | +0.00(+0.00%) |
Apr 19, 2018 | 31.51 | 31.96 | 31.51 | 31.92 | 194,847 | +0.38(+1.21%) |
Apr 18, 2018 | 31.41 | 31.62 | 31.25 | 31.54 | 123,706 | +0.27(+0.86%) |
Apr 17, 2018 | 31.45 | 31.63 | 31.18 | 31.27 | 117,564 | -0.01(-0.03%) |
Apr 16, 2018 | 31.09 | 31.35 | 30.92 | 31.28 | 135,915 | +0.34(+1.09%) |
Apr 13, 2018 | 31.34 | 31.34 | 30.71 | 30.94 | 191,183 | -0.29(-0.94%) |
Apr 12, 2018 | 31.67 | 31.80 | 31.22 | 31.24 | 89,013 | -0.34(-1.07%) |
Apr 11, 2018 | 31.50 | 31.74 | 31.20 | 31.57 | 987,016 | -0.02(-0.05%) |
Apr 10, 2018 | 31.47 | 31.69 | 30.88 | 31.59 | 324,929 | +0.29(+0.91%) |
Apr 09, 2018 | 30.98 | 31.39 | 30.41 | 31.30 | 382,008 | +0.36(+1.18%) |
Apr 06, 2018 | 30.81 | 31.19 | 30.44 | 30.94 | 308,722 | +0.03(+0.08%) |
Apr 05, 2018 | 31.02 | 31.08 | 30.70 | 30.91 | 156,012 | -0.03(-0.08%) |
Apr 04, 2018 | 30.69 | 31.11 | 30.61 | 30.94 | 165,945 | +0.06(+0.20%) |
Apr 03, 2018 | 30.64 | 31.01 | 30.55 | 30.88 | 161,750 | +0.24(+0.79%) |
Apr 02, 2018 | 30.75 | 31.24 | 30.35 | 30.64 | 155,359 | -0.14(-0.45%) |
Mar 29, 2018 | 30.78 | 30.78 | 30.78 | 0 | -0.10(-0.31%) | |
Mar 28, 2018 | 30.32 | 31.08 | 30.11 | 30.87 | 194,819 | +0.56(+1.86%) |
Mar 27, 2018 | 30.19 | 30.50 | 29.86 | 30.31 | 219,129 | +0.15(+0.49%) |
Mar 26, 2018 | 29.93 | 30.43 | 29.65 | 30.16 | 142,039 | +0.53(+1.79%) |
Mar 23, 2018 | 30.21 | 30.51 | 29.62 | 29.63 | 121,415 | -0.46(-1.53%) |
Mar 22, 2018 | 30.36 | 30.78 | 30.03 | 30.09 | 145,701 | -0.41(-1.34%) |
Mar 21, 2018 | 30.58 | 30.78 | 30.27 | 30.50 | 139,539 | -0.10(-0.31%) |
Mar 20, 2018 | 30.89 | 31.27 | 30.58 | 30.59 | 222,204 | -0.29(-0.93%) |
Mar 19, 2018 | 31.34 | 31.64 | 30.85 | 30.88 | 240,259 | -0.60(-1.90%) |
Mar 16, 2018 | 31.57 | 31.67 | 31.16 | 31.48 | 577,149 | +0.03(+0.08%) |
Mar 15, 2018 | 30.60 | 32.37 | 30.58 | 31.45 | 455,214 | +1.66(+5.56%) |
Mar 14, 2018 | 30.30 | 30.43 | 29.78 | 29.79 | 194,173 | -0.40(-1.32%) |
Mar 13, 2018 | 30.58 | 31.05 | 29.96 | 30.19 | 257,626 | -0.34(-1.11%) |
Mar 12, 2018 | 30.14 | 30.78 | 30.04 | 30.53 | 232,620 | +0.37(+1.24%) |
Mar 09, 2018 | 30.22 | 30.34 | 29.64 | 30.16 | 346,184 | +0.14(+0.46%) |
Mar 08, 2018 | 29.54 | 30.03 | 29.54 | 30.02 | 465,914 | +0.47(+1.60%) |
Mar 07, 2018 | 28.52 | 29.56 | 28.52 | 29.55 | 358,706 | +0.90(+3.15%) |
Mar 06, 2018 | 28.78 | 28.81 | 28.42 | 28.64 | 299,381 | -0.18(-0.63%) |
Mar 05, 2018 | 28.08 | 28.97 | 28.08 | 28.82 | 328,798 | +0.76(+2.70%) |
Mar 02, 2018 | 27.96 | 28.46 | 27.90 | 28.07 | 246,478 | +0.22(+0.77%) |