Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.02 | 29.19 | 28.85 | 28.92 | 1,031,085 | -0.13(-0.46%) |
May 30, 2018 | 29.00 | 29.09 | 28.87 | 29.05 | 3,193,087 | +0.23(+0.80%) |
May 29, 2018 | 29.17 | 29.24 | 28.75 | 28.82 | 902,175 | -0.50(-1.70%) |
May 25, 2018 | 29.32 | 29.32 | 29.32 | 0 | -0.28(-0.94%) | |
May 24, 2018 | 29.58 | 29.73 | 29.39 | 29.60 | 1,099,539 | -0.08(-0.26%) |
May 23, 2018 | 29.45 | 29.88 | 29.37 | 29.68 | 2,169,190 | -0.02(-0.06%) |
May 22, 2018 | 30.22 | 30.40 | 29.57 | 29.69 | 4,028,091 | -0.42(-1.40%) |
May 21, 2018 | 30.37 | 30.59 | 30.04 | 30.12 | 2,470,422 | -0.27(-0.88%) |
May 18, 2018 | 31.41 | 31.41 | 30.25 | 30.39 | 2,413,498 | -1.03(-3.26%) |
May 17, 2018 | 31.15 | 31.43 | 30.95 | 31.41 | 3,028,841 | +0.37(+1.18%) |
May 16, 2018 | 31.17 | 31.37 | 31.03 | 31.05 | 532,867 | -0.07(-0.24%) |
May 15, 2018 | 31.23 | 31.58 | 31.04 | 31.12 | 525,395 | -0.11(-0.36%) |
May 14, 2018 | 31.17 | 31.65 | 31.05 | 31.23 | 620,594 | +0.31(+1.00%) |
May 11, 2018 | 31.15 | 31.36 | 30.87 | 30.92 | 572,626 | -0.21(-0.66%) |
May 10, 2018 | 32.79 | 32.83 | 30.63 | 31.13 | 726,745 | +0.50(+1.62%) |
May 09, 2018 | 30.20 | 30.86 | 30.14 | 30.63 | 611,454 | +0.50(+1.65%) |
May 08, 2018 | 29.94 | 30.24 | 29.26 | 30.14 | 520,042 | +0.59(+2.00%) |
May 07, 2018 | 29.69 | 30.32 | 29.49 | 29.54 | 563,835 | -0.16(-0.54%) |
May 04, 2018 | 29.36 | 29.92 | 29.24 | 29.70 | 614,853 | +0.32(+1.09%) |
May 03, 2018 | 31.14 | 31.32 | 29.23 | 29.39 | 1,071,530 | -1.74(-5.58%) |
May 02, 2018 | 33.81 | 33.85 | 31.08 | 31.12 | 1,542,052 | -2.68(-7.94%) |
May 01, 2018 | 33.40 | 33.97 | 33.39 | 33.80 | 314,119 | +0.37(+1.09%) |
Apr 30, 2018 | 33.05 | 33.77 | 32.83 | 33.44 | 548,203 | +0.39(+1.19%) |
Apr 27, 2018 | 33.39 | 33.39 | 32.72 | 33.04 | 390,861 | -0.34(-1.01%) |
Apr 26, 2018 | 33.41 | 33.56 | 33.11 | 33.38 | 460,388 | +0.14(+0.42%) |
Apr 25, 2018 | 32.74 | 33.32 | 32.56 | 33.24 | 321,210 | +0.23(+0.68%) |
Apr 24, 2018 | 33.30 | 33.30 | 32.47 | 33.01 | 509,107 | -0.14(-0.42%) |
Apr 23, 2018 | 32.56 | 33.35 | 32.47 | 33.16 | 389,148 | +0.68(+2.11%) |
Apr 20, 2018 | 32.26 | 32.74 | 32.22 | 32.47 | 306,703 | -0.12(-0.37%) |
Apr 19, 2018 | 32.70 | 33.11 | 32.17 | 32.59 | 337,407 | -0.10(-0.32%) |
Apr 18, 2018 | 33.21 | 33.52 | 32.68 | 32.70 | 415,872 | -0.40(-1.22%) |
Apr 17, 2018 | 32.69 | 34.07 | 32.67 | 33.10 | 636,656 | +0.44(+1.35%) |
Apr 16, 2018 | 31.63 | 32.81 | 31.58 | 32.66 | 796,779 | +1.05(+3.32%) |
Apr 13, 2018 | 31.56 | 31.80 | 31.10 | 31.61 | 551,639 | -0.22(-0.68%) |
Apr 12, 2018 | 32.03 | 32.35 | 31.54 | 31.82 | 382,026 | -0.21(-0.64%) |
Apr 11, 2018 | 31.71 | 32.07 | 31.50 | 32.03 | 413,097 | +0.32(+1.01%) |
Apr 10, 2018 | 30.86 | 31.79 | 30.85 | 31.71 | 390,586 | +1.04(+3.39%) |
Apr 09, 2018 | 31.60 | 31.60 | 30.35 | 30.67 | 923,179 | -0.19(-0.61%) |
Apr 06, 2018 | 31.19 | 31.34 | 30.53 | 30.86 | 752,591 | -0.47(-1.50%) |
Apr 05, 2018 | 31.06 | 31.65 | 30.95 | 31.33 | 560,010 | +0.34(+1.09%) |
Apr 04, 2018 | 30.77 | 31.20 | 30.44 | 30.99 | 403,693 | -0.04(-0.12%) |
Apr 03, 2018 | 31.41 | 31.48 | 30.33 | 31.03 | 677,920 | -0.14(-0.45%) |
Apr 02, 2018 | 31.51 | 31.63 | 30.67 | 31.17 | 625,380 | -0.38(-1.22%) |
Mar 29, 2018 | 31.55 | 31.55 | 31.55 | 0 | +0.66(+2.12%) | |
Mar 28, 2018 | 30.59 | 31.16 | 30.24 | 30.90 | 818,166 | +0.31(+1.01%) |
Mar 27, 2018 | 31.29 | 31.42 | 30.17 | 30.59 | 732,809 | -0.45(-1.45%) |
Mar 26, 2018 | 30.77 | 31.20 | 30.44 | 31.04 | 1,031,281 | +0.71(+2.35%) |
Mar 23, 2018 | 30.71 | 30.90 | 30.13 | 30.32 | 1,025,587 | -0.38(-1.25%) |
Mar 22, 2018 | 31.43 | 31.57 | 30.67 | 30.71 | 1,118,182 | -0.90(-2.85%) |
Mar 21, 2018 | 32.04 | 32.06 | 31.47 | 31.61 | 1,047,510 | -0.28(-0.88%) |
Mar 20, 2018 | 32.92 | 33.15 | 31.59 | 31.89 | 1,205,934 | -0.95(-2.88%) |
Mar 19, 2018 | 33.94 | 34.01 | 31.86 | 32.84 | 1,711,000 | -1.17(-3.45%) |
Mar 16, 2018 | 33.84 | 35.24 | 33.76 | 34.01 | 2,843,435 | +0.72(+2.17%) |
Mar 15, 2018 | 37.43 | 37.64 | 31.45 | 33.29 | 4,162,700 | -4.04(-10.83%) |
Mar 14, 2018 | 38.30 | 38.35 | 37.15 | 37.33 | 536,748 | -0.80(-2.09%) |
Mar 13, 2018 | 37.47 | 38.23 | 37.29 | 38.13 | 721,973 | +0.75(+2.01%) |
Mar 12, 2018 | 36.58 | 37.44 | 36.52 | 37.38 | 584,447 | +0.84(+2.31%) |
Mar 09, 2018 | 36.36 | 36.79 | 36.18 | 36.53 | 537,234 | +0.34(+0.93%) |
Mar 08, 2018 | 36.28 | 36.33 | 35.88 | 36.19 | 443,218 | +0.14(+0.39%) |
Mar 07, 2018 | 36.29 | 35.82 | 36.05 | 547,568 | -0.07(-0.18%) | |
Mar 06, 2018 | 36.36 | 36.58 | 35.98 | 36.12 | 635,691 | -0.29(-0.80%) |
Mar 05, 2018 | 36.52 | 36.71 | 36.29 | 36.41 | 378,475 | -0.17(-0.46%) |
Mar 02, 2018 | 36.82 | 37.09 | 36.50 | 36.58 | 847,628 | -0.52(-1.39%) |