Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.40 | 31.55 | 30.98 | 31.01 | 100,477 | -0.39(-1.24%) |
May 30, 2018 | 31.15 | 31.57 | 31.10 | 31.40 | 73,048 | +0.40(+1.29%) |
May 29, 2018 | 30.82 | 31.24 | 30.76 | 31.00 | 129,842 | -0.32(-1.02%) |
May 25, 2018 | 31.32 | 31.32 | 31.32 | 0 | -0.69(-2.16%) | |
May 24, 2018 | 31.59 | 32.08 | 31.59 | 32.01 | 221,302 | +0.79(+2.53%) |
May 23, 2018 | 30.75 | 31.29 | 30.68 | 31.22 | 99,398 | -0.36(-1.14%) |
May 22, 2018 | 31.90 | 32.00 | 31.50 | 31.58 | 81,809 | +0.12(+0.38%) |
May 21, 2018 | 31.42 | 31.48 | 31.13 | 31.46 | 236,605 | +0.28(+0.90%) |
May 18, 2018 | 30.92 | 31.29 | 30.92 | 31.18 | 149,266 | +0.07(+0.23%) |
May 17, 2018 | 31.28 | 31.37 | 31.07 | 31.11 | 97,592 | +0.27(+0.88%) |
May 16, 2018 | 30.58 | 31.12 | 30.54 | 30.84 | 404,345 | +0.28(+0.92%) |
May 15, 2018 | 30.56 | 30.66 | 30.27 | 30.56 | 208,468 | -0.59(-1.89%) |
May 14, 2018 | 32.09 | 32.09 | 31.15 | 31.15 | 131,502 | -0.96(-2.99%) |
May 11, 2018 | 32.69 | 32.69 | 32.05 | 32.11 | 121,084 | -0.15(-0.46%) |
May 10, 2018 | 32.28 | 32.40 | 32.07 | 32.26 | 115,156 | +0.83(+2.64%) |
May 09, 2018 | 31.55 | 31.93 | 31.40 | 31.43 | 188,312 | +0.07(+0.22%) |
May 08, 2018 | 31.26 | 31.58 | 30.77 | 31.36 | 194,524 | +0.05(+0.16%) |
May 07, 2018 | 31.38 | 31.52 | 31.22 | 31.31 | 134,747 | -0.21(-0.67%) |
May 04, 2018 | 31.09 | 31.53 | 31.00 | 31.52 | 77,993 | +0.30(+0.96%) |
May 03, 2018 | 31.57 | 31.67 | 31.13 | 31.22 | 67,927 | +0.24(+0.77%) |
May 02, 2018 | 31.17 | 31.60 | 30.87 | 30.98 | 243,903 | +0.72(+2.38%) |
May 01, 2018 | 30.50 | 30.56 | 29.80 | 30.26 | 418,938 | -0.61(-1.98%) |
Apr 30, 2018 | 30.56 | 31.25 | 30.38 | 30.87 | 307,820 | -0.74(-2.34%) |
Apr 27, 2018 | 31.60 | 31.64 | 31.30 | 31.61 | 84,966 | -0.05(-0.16%) |
Apr 26, 2018 | 31.92 | 31.92 | 31.22 | 31.66 | 130,276 | -0.09(-0.28%) |
Apr 25, 2018 | 31.86 | 31.88 | 31.58 | 31.75 | 111,906 | -0.65(-2.01%) |
Apr 24, 2018 | 32.08 | 32.49 | 32.00 | 32.40 | 70,785 | +0.43(+1.35%) |
Apr 23, 2018 | 32.54 | 32.62 | 31.93 | 31.97 | 294,223 | -2.01(-5.92%) |
Apr 20, 2018 | 34.15 | 34.32 | 33.91 | 33.98 | 82,446 | -0.55(-1.59%) |
Apr 19, 2018 | 34.65 | 34.91 | 33.81 | 34.53 | 141,783 | +0.28(+0.82%) |
Apr 18, 2018 | 34.06 | 34.53 | 33.85 | 34.25 | 328,785 | +1.60(+4.90%) |
Apr 17, 2018 | 32.30 | 32.76 | 32.23 | 32.65 | 127,905 | +0.39(+1.21%) |
Apr 16, 2018 | 32.50 | 32.68 | 32.21 | 32.26 | 119,470 | +0.08(+0.25%) |
Apr 13, 2018 | 32.03 | 32.32 | 32.03 | 32.18 | 122,091 | +0.63(+2.00%) |
Apr 12, 2018 | 31.68 | 31.79 | 31.43 | 31.55 | 145,073 | -0.72(-2.23%) |
Apr 11, 2018 | 32.10 | 33.04 | 32.07 | 32.27 | 502,786 | +0.32(+1.00%) |
Apr 10, 2018 | 31.92 | 32.20 | 31.72 | 31.95 | 71,416 | +0.27(+0.85%) |
Apr 09, 2018 | 31.38 | 31.84 | 31.24 | 31.68 | 141,142 | +0.52(+1.67%) |
Apr 06, 2018 | 31.51 | 31.62 | 31.02 | 31.16 | 133,384 | -0.11(-0.35%) |
Apr 05, 2018 | 30.50 | 31.32 | 30.50 | 31.27 | 87,549 | +0.37(+1.20%) |
Apr 04, 2018 | 30.96 | 31.17 | 30.67 | 30.90 | 153,871 | -0.40(-1.28%) |
Apr 03, 2018 | 31.52 | 31.52 | 31.10 | 31.30 | 90,040 | -0.80(-2.49%) |
Apr 02, 2018 | 31.98 | 32.30 | 31.78 | 32.10 | 186,093 | +1.01(+3.25%) |
Mar 29, 2018 | 31.09 | 31.09 | 31.09 | 0 | +0.22(+0.71%) | |
Mar 28, 2018 | 31.21 | 31.26 | 30.75 | 30.87 | 142,938 | -0.79(-2.50%) |
Mar 27, 2018 | 32.02 | 32.03 | 31.60 | 31.66 | 106,655 | -0.75(-2.31%) |
Mar 26, 2018 | 32.37 | 32.80 | 32.36 | 32.41 | 163,759 | +0.60(+1.89%) |
Mar 23, 2018 | 32.17 | 32.33 | 31.77 | 31.81 | 198,849 | +0.51(+1.63%) |
Mar 22, 2018 | 31.63 | 31.64 | 31.07 | 31.30 | 172,224 | -0.82(-2.55%) |
Mar 21, 2018 | 31.51 | 32.29 | 31.24 | 32.12 | 192,504 | +1.56(+5.10%) |
Mar 20, 2018 | 30.78 | 30.83 | 30.28 | 30.56 | 122,568 | -0.50(-1.61%) |
Mar 19, 2018 | 30.97 | 31.15 | 30.78 | 31.06 | 245,055 | -0.05(-0.16%) |
Mar 16, 2018 | 31.37 | 31.41 | 30.64 | 31.11 | 135,350 | -0.19(-0.61%) |
Mar 15, 2018 | 31.60 | 31.60 | 31.28 | 31.30 | 112,965 | -0.66(-2.07%) |
Mar 14, 2018 | 32.00 | 32.05 | 31.85 | 31.96 | 25,344 | -0.04(-0.12%) |
Mar 13, 2018 | 32.07 | 32.27 | 31.75 | 32.00 | 210,904 | +0.06(+0.19%) |
Mar 12, 2018 | 31.74 | 32.02 | 31.60 | 31.94 | 95,346 | -0.19(-0.59%) |
Mar 09, 2018 | 31.62 | 32.50 | 31.46 | 32.13 | 99,161 | +0.40(+1.26%) |
Mar 08, 2018 | 31.75 | 31.81 | 31.50 | 31.73 | 59,843 | +0.02(+0.06%) |
Mar 07, 2018 | 31.51 | 31.71 | 296,123 | -0.97(-2.97%) | ||
Mar 06, 2018 | 32.30 | 33.20 | 32.30 | 32.68 | 192,472 | +1.18(+3.75%) |
Mar 05, 2018 | 31.54 | 31.59 | 31.27 | 31.50 | 82,653 | -0.36(-1.12%) |
Mar 02, 2018 | 32.05 | 32.12 | 31.54 | 31.86 | 124,141 | +0.08(+0.24%) |