Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.04 | 34.52 | 33.96 | 34.06 | 253,862 | -0.12(-0.35%) |
May 30, 2018 | 33.76 | 34.20 | 33.65 | 34.18 | 179,059 | +0.69(+2.07%) |
May 29, 2018 | 34.06 | 34.13 | 33.25 | 33.49 | 250,577 | -0.73(-2.13%) |
May 25, 2018 | 34.22 | 34.22 | 34.22 | 0 | +0.90(+2.70%) | |
May 24, 2018 | 33.52 | 33.54 | 33.08 | 33.32 | 622,502 | -0.53(-1.58%) |
May 23, 2018 | 34.44 | 34.44 | 33.67 | 33.85 | 250,984 | -0.62(-1.80%) |
May 22, 2018 | 34.59 | 34.92 | 34.37 | 34.47 | 249,284 | -0.09(-0.27%) |
May 21, 2018 | 34.24 | 34.56 | 34.18 | 34.56 | 167,143 | +0.40(+1.17%) |
May 18, 2018 | 34.58 | 34.59 | 34.07 | 34.17 | 195,364 | -0.29(-0.83%) |
May 17, 2018 | 34.51 | 34.61 | 34.31 | 34.45 | 178,516 | -0.01(-0.04%) |
May 16, 2018 | 34.37 | 34.64 | 34.07 | 34.46 | 256,416 | +0.12(+0.35%) |
May 15, 2018 | 33.94 | 34.59 | 33.93 | 34.34 | 243,037 | +0.32(+0.94%) |
May 14, 2018 | 34.81 | 34.81 | 33.97 | 34.02 | 178,572 | -0.61(-1.77%) |
May 11, 2018 | 34.91 | 35.03 | 34.57 | 34.64 | 156,133 | -0.27(-0.78%) |
May 10, 2018 | 35.06 | 35.21 | 34.79 | 34.91 | 200,445 | -0.10(-0.29%) |
May 09, 2018 | 35.12 | 35.12 | 34.76 | 35.01 | 147,703 | +0.16(+0.47%) |
May 08, 2018 | 34.76 | 34.88 | 34.60 | 34.84 | 304,541 | +0.06(+0.18%) |
May 07, 2018 | 35.10 | 35.12 | 34.64 | 34.78 | 264,041 | -0.21(-0.61%) |
May 04, 2018 | 34.27 | 35.13 | 34.19 | 34.99 | 220,838 | +0.47(+1.36%) |
May 03, 2018 | 34.03 | 34.56 | 33.85 | 34.52 | 319,437 | +0.51(+1.51%) |
May 02, 2018 | 34.16 | 34.19 | 33.69 | 34.01 | 233,714 | -0.13(-0.37%) |
May 01, 2018 | 33.46 | 34.17 | 33.21 | 34.14 | 295,991 | +0.56(+1.66%) |
Apr 30, 2018 | 34.45 | 34.45 | 33.58 | 33.58 | 235,415 | -0.63(-1.84%) |
Apr 27, 2018 | 34.76 | 34.76 | 34.10 | 34.21 | 301,062 | -0.54(-1.55%) |
Apr 26, 2018 | 34.69 | 34.92 | 34.45 | 34.74 | 228,249 | +0.40(+1.17%) |
Apr 25, 2018 | 34.50 | 34.50 | 34.16 | 34.34 | 292,624 | -0.06(-0.19%) |
Apr 24, 2018 | 32.97 | 34.45 | 32.97 | 34.40 | 558,166 | +1.59(+4.83%) |
Apr 23, 2018 | 33.08 | 33.26 | 32.74 | 32.82 | 296,817 | -0.11(-0.32%) |
Apr 20, 2018 | 32.67 | 32.98 | 32.57 | 32.93 | 410,447 | +0.21(+0.63%) |
Apr 19, 2018 | 32.24 | 32.82 | 32.06 | 32.72 | 379,436 | +0.42(+1.31%) |
Apr 18, 2018 | 32.08 | 32.42 | 31.81 | 32.30 | 236,628 | +0.41(+1.29%) |
Apr 17, 2018 | 32.55 | 32.55 | 31.68 | 31.89 | 311,650 | -0.41(-1.27%) |
Apr 16, 2018 | 32.17 | 32.38 | 31.89 | 32.30 | 410,522 | +0.21(+0.66%) |
Apr 13, 2018 | 32.61 | 32.61 | 31.99 | 32.08 | 237,091 | -0.30(-0.94%) |
Apr 12, 2018 | 32.50 | 32.61 | 32.32 | 32.39 | 175,420 | +0.10(+0.31%) |
Apr 11, 2018 | 32.37 | 32.42 | 32.00 | 32.29 | 150,969 | -0.18(-0.57%) |
Apr 10, 2018 | 32.10 | 32.71 | 31.81 | 32.47 | 360,215 | +0.81(+2.57%) |
Apr 09, 2018 | 31.85 | 32.24 | 31.63 | 31.66 | 526,479 | +0.17(+0.54%) |
Apr 06, 2018 | 32.02 | 32.20 | 31.09 | 31.49 | 337,249 | -0.71(-2.20%) |
Apr 05, 2018 | 31.90 | 32.33 | 31.78 | 32.20 | 409,475 | +0.57(+1.79%) |
Apr 04, 2018 | 30.85 | 31.74 | 30.85 | 31.63 | 362,523 | +0.31(+0.99%) |
Apr 03, 2018 | 30.90 | 31.38 | 30.89 | 31.32 | 313,511 | +0.49(+1.58%) |
Apr 02, 2018 | 31.77 | 31.87 | 30.68 | 30.83 | 283,168 | -0.93(-2.92%) |
Mar 29, 2018 | 31.76 | 31.76 | 31.76 | 0 | +0.47(+1.49%) | |
Mar 28, 2018 | 31.54 | 31.88 | 31.16 | 31.29 | 326,822 | -0.26(-0.83%) |
Mar 27, 2018 | 32.32 | 32.32 | 31.46 | 31.55 | 185,630 | -0.60(-1.87%) |
Mar 26, 2018 | 31.48 | 32.35 | 31.30 | 32.15 | 338,671 | +1.20(+3.89%) |
Mar 23, 2018 | 32.05 | 32.28 | 30.95 | 30.95 | 377,381 | -1.10(-3.44%) |
Mar 22, 2018 | 32.84 | 32.90 | 31.98 | 32.06 | 385,352 | -1.13(-3.39%) |
Mar 21, 2018 | 33.29 | 33.41 | 33.07 | 33.18 | 359,049 | +0.02(+0.06%) |
Mar 20, 2018 | 33.25 | 33.48 | 33.06 | 33.16 | 286,631 | -0.02(-0.06%) |
Mar 19, 2018 | 32.75 | 33.23 | 32.48 | 33.18 | 332,385 | +0.42(+1.27%) |
Mar 16, 2018 | 33.00 | 33.12 | 32.73 | 32.76 | 885,180 | -0.11(-0.34%) |
Mar 15, 2018 | 33.22 | 33.22 | 32.77 | 32.88 | 278,133 | -0.25(-0.75%) |
Mar 14, 2018 | 33.34 | 33.50 | 33.04 | 33.12 | 419,049 | -0.13(-0.38%) |
Mar 13, 2018 | 33.15 | 33.28 | 32.98 | 33.25 | 425,829 | +0.17(+0.51%) |
Mar 12, 2018 | 33.22 | 33.33 | 33.05 | 33.08 | 269,815 | -0.11(-0.32%) |
Mar 09, 2018 | 33.35 | 33.42 | 33.04 | 33.19 | 266,063 | +0.21(+0.64%) |
Mar 08, 2018 | 33.43 | 33.56 | 32.83 | 32.98 | 273,506 | -0.35(-1.04%) |
Mar 07, 2018 | 33.41 | 32.69 | 33.32 | 687,810 | +0.33(+1.01%) | |
Mar 06, 2018 | 32.56 | 33.01 | 32.15 | 32.99 | 697,260 | +0.65(+2.01%) |
Mar 05, 2018 | 32.35 | 32.55 | 31.98 | 32.34 | 373,619 | +0.00(+0.00%) |
Mar 02, 2018 | 31.84 | 32.55 | 31.56 | 32.34 | 389,310 | +0.40(+1.24%) |