Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.06 | 34.64 | 34.06 | 34.57 | 20,452 | +0.94(+2.79%) |
May 30, 2018 | 33.81 | 34.03 | 33.53 | 33.63 | 27,593 | +0.18(+0.54%) |
May 29, 2018 | 33.42 | 33.99 | 33.32 | 33.45 | 17,318 | -0.35(-1.05%) |
May 25, 2018 | 33.80 | 33.80 | 33.80 | 0 | +0.11(+0.34%) | |
May 24, 2018 | 33.73 | 33.79 | 33.53 | 33.69 | 14,866 | +0.12(+0.37%) |
May 23, 2018 | 33.38 | 33.89 | 33.38 | 33.56 | 13,476 | +0.34(+1.01%) |
May 22, 2018 | 33.38 | 33.53 | 33.14 | 33.22 | 7,664 | +0.21(+0.64%) |
May 21, 2018 | 33.88 | 33.91 | 32.93 | 33.01 | 79,825 | -0.58(-1.72%) |
May 18, 2018 | 33.47 | 33.63 | 33.42 | 33.59 | 7,108 | +0.19(+0.55%) |
May 17, 2018 | 33.24 | 33.51 | 33.21 | 33.41 | 10,741 | -0.08(-0.23%) |
May 16, 2018 | 32.97 | 33.49 | 32.97 | 33.48 | 8,454 | +0.64(+1.95%) |
May 15, 2018 | 32.86 | 32.89 | 32.42 | 32.84 | 7,094 | +0.01(+0.02%) |
May 14, 2018 | 32.47 | 32.88 | 32.44 | 32.83 | 8,331 | +0.69(+2.14%) |
May 11, 2018 | 31.68 | 32.23 | 31.53 | 32.15 | 9,526 | +0.81(+2.58%) |
May 10, 2018 | 31.95 | 32.21 | 31.33 | 31.34 | 15,087 | -0.43(-1.35%) |
May 09, 2018 | 31.02 | 32.09 | 31.00 | 31.77 | 8,332 | +0.56(+1.79%) |
May 08, 2018 | 31.64 | 31.64 | 31.12 | 31.21 | 25,251 | -0.62(-1.94%) |
May 07, 2018 | 31.25 | 32.03 | 31.25 | 31.83 | 13,335 | +0.55(+1.75%) |
May 04, 2018 | 31.14 | 31.43 | 31.09 | 31.28 | 17,690 | +0.01(+0.05%) |
May 03, 2018 | 31.79 | 31.79 | 30.97 | 31.26 | 5,278 | -0.50(-1.58%) |
May 02, 2018 | 30.90 | 32.11 | 30.90 | 31.77 | 7,438 | +0.48(+1.53%) |
May 01, 2018 | 30.79 | 31.29 | 30.79 | 31.29 | 10,128 | +0.34(+1.09%) |
Apr 30, 2018 | 31.77 | 31.77 | 30.91 | 30.95 | 6,094 | -0.48(-1.52%) |
Apr 27, 2018 | 31.52 | 31.59 | 31.23 | 31.43 | 8,679 | +0.18(+0.57%) |
Apr 26, 2018 | 31.14 | 31.34 | 31.14 | 31.25 | 2,908 | +0.50(+1.63%) |
Apr 25, 2018 | 30.96 | 30.96 | 30.12 | 30.75 | 12,482 | +0.05(+0.16%) |
Apr 24, 2018 | 31.05 | 31.40 | 30.46 | 30.70 | 31,519 | -0.52(-1.66%) |
Apr 23, 2018 | 31.77 | 31.77 | 30.98 | 31.22 | 44,430 | -0.55(-1.73%) |
Apr 20, 2018 | 32.15 | 32.15 | 31.48 | 31.77 | 19,084 | -0.06(-0.19%) |
Apr 19, 2018 | 32.23 | 32.42 | 31.78 | 31.83 | 24,911 | -0.54(-1.67%) |
Apr 18, 2018 | 33.06 | 33.06 | 32.37 | 32.37 | 12,562 | -0.47(-1.42%) |
Apr 17, 2018 | 31.76 | 32.83 | 31.76 | 32.83 | 17,093 | +0.98(+3.07%) |
Apr 16, 2018 | 32.32 | 32.32 | 31.59 | 31.86 | 9,432 | -0.30(-0.93%) |
Apr 13, 2018 | 33.02 | 33.02 | 31.92 | 32.16 | 14,901 | -0.55(-1.69%) |
Apr 12, 2018 | 32.68 | 32.82 | 32.25 | 32.71 | 17,525 | +0.74(+2.32%) |
Apr 11, 2018 | 31.18 | 32.33 | 31.18 | 31.97 | 10,389 | +0.29(+0.91%) |
Apr 10, 2018 | 31.17 | 31.68 | 30.70 | 31.68 | 50,912 | +1.35(+4.45%) |
Apr 09, 2018 | 29.85 | 30.88 | 29.85 | 30.33 | 17,465 | +0.90(+3.06%) |
Apr 06, 2018 | 29.90 | 30.27 | 29.11 | 29.43 | 31,268 | -1.03(-3.37%) |
Apr 05, 2018 | 31.62 | 31.79 | 30.36 | 30.45 | 31,487 | -1.01(-3.20%) |
Apr 04, 2018 | 29.93 | 31.51 | 29.86 | 31.46 | 14,931 | +0.90(+2.93%) |
Apr 03, 2018 | 31.01 | 31.01 | 29.91 | 30.56 | 20,022 | -0.00(-0.02%) |
Apr 02, 2018 | 31.80 | 31.80 | 30.32 | 30.57 | 31,584 | -2.11(-6.45%) |
Mar 29, 2018 | 32.67 | 32.67 | 32.67 | 0 | +1.01(+3.18%) | |
Mar 28, 2018 | 32.10 | 32.10 | 30.96 | 31.67 | 23,932 | -0.36(-1.12%) |
Mar 27, 2018 | 34.43 | 34.43 | 31.99 | 32.03 | 47,046 | -2.00(-5.89%) |
Mar 26, 2018 | 33.46 | 34.03 | 33.02 | 34.03 | 36,594 | +0.92(+2.77%) |
Mar 23, 2018 | 34.01 | 34.11 | 33.07 | 33.11 | 30,986 | -0.67(-1.98%) |
Mar 22, 2018 | 34.48 | 34.83 | 33.74 | 33.78 | 13,577 | -0.74(-2.15%) |
Mar 21, 2018 | 34.16 | 34.70 | 34.16 | 34.52 | 6,263 | +0.37(+1.10%) |
Mar 20, 2018 | 33.83 | 34.19 | 33.69 | 34.15 | 15,925 | +0.37(+1.09%) |
Mar 19, 2018 | 34.11 | 34.18 | 33.38 | 33.78 | 36,781 | -0.29(-0.86%) |
Mar 16, 2018 | 33.97 | 34.32 | 33.83 | 34.07 | 20,017 | -0.11(-0.31%) |
Mar 15, 2018 | 35.31 | 35.31 | 34.04 | 34.18 | 14,531 | -0.76(-2.18%) |
Mar 14, 2018 | 35.37 | 35.37 | 34.66 | 34.94 | 22,820 | -0.26(-0.74%) |
Mar 13, 2018 | 35.98 | 36.12 | 35.09 | 35.20 | 39,726 | -0.46(-1.30%) |
Mar 12, 2018 | 35.86 | 35.86 | 35.01 | 35.66 | 31,363 | +0.16(+0.45%) |
Mar 09, 2018 | 35.38 | 35.61 | 34.78 | 35.50 | 65,799 | +0.60(+1.71%) |
Mar 08, 2018 | 35.35 | 35.35 | 34.73 | 34.91 | 24,786 | +0.01(+0.03%) |
Mar 07, 2018 | 34.90 | 34.90 | 21,522 | +0.52(+1.51%) | ||
Mar 06, 2018 | 34.91 | 34.91 | 34.01 | 34.38 | 51,949 | -0.16(-0.46%) |
Mar 05, 2018 | 34.14 | 34.75 | 34.14 | 34.54 | 50,861 | +0.53(+1.56%) |
Mar 02, 2018 | 32.82 | 34.01 | 32.04 | 34.01 | 22,256 | +1.07(+3.25%) |