Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.62 | 33.92 | 33.51 | 33.76 | 47,850 | +0.03(+0.09%) |
May 30, 2018 | 33.94 | 34.21 | 33.51 | 33.73 | 43,582 | -0.03(-0.09%) |
May 29, 2018 | 34.32 | 34.45 | 33.52 | 33.76 | 31,911 | -0.79(-2.29%) |
May 25, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.27(+0.79%) | |
May 24, 2018 | 33.09 | 34.40 | 32.92 | 34.28 | 45,557 | +1.18(+3.56%) |
May 23, 2018 | 33.10 | 33.40 | 32.69 | 33.10 | 44,352 | -0.06(-0.18%) |
May 22, 2018 | 34.14 | 34.14 | 33.16 | 33.16 | 54,064 | -0.92(-2.70%) |
May 21, 2018 | 33.46 | 34.32 | 33.22 | 34.08 | 48,450 | +0.83(+2.50%) |
May 18, 2018 | 33.05 | 33.77 | 32.84 | 33.25 | 52,971 | +0.29(+0.88%) |
May 17, 2018 | 32.19 | 32.99 | 32.18 | 32.96 | 41,942 | +0.89(+2.78%) |
May 16, 2018 | 32.56 | 33.32 | 32.00 | 32.07 | 68,587 | -0.42(-1.29%) |
May 15, 2018 | 32.76 | 33.30 | 32.15 | 32.49 | 42,697 | -0.41(-1.25%) |
May 14, 2018 | 33.99 | 33.99 | 32.63 | 32.90 | 52,494 | -0.85(-2.52%) |
May 11, 2018 | 32.47 | 34.47 | 31.34 | 33.75 | 102,647 | +1.12(+3.43%) |
May 10, 2018 | 32.51 | 32.88 | 32.01 | 32.63 | 28,873 | +0.20(+0.62%) |
May 09, 2018 | 31.79 | 32.67 | 31.77 | 32.43 | 34,993 | +0.75(+2.37%) |
May 08, 2018 | 30.10 | 31.88 | 30.10 | 31.68 | 40,639 | +1.60(+5.32%) |
May 07, 2018 | 29.75 | 30.37 | 29.48 | 30.08 | 40,637 | +0.81(+2.77%) |
May 04, 2018 | 28.40 | 29.57 | 28.40 | 29.27 | 43,855 | +0.80(+2.81%) |
May 03, 2018 | 28.51 | 28.73 | 28.01 | 28.47 | 37,677 | -0.09(-0.32%) |
May 02, 2018 | 28.27 | 29.06 | 27.95 | 28.56 | 31,545 | +0.39(+1.38%) |
May 01, 2018 | 29.13 | 29.13 | 27.87 | 28.17 | 48,755 | -0.92(-3.16%) |
Apr 30, 2018 | 29.92 | 30.02 | 29.02 | 29.09 | 24,073 | -0.75(-2.51%) |
Apr 27, 2018 | 30.09 | 30.50 | 29.24 | 29.84 | 26,971 | -0.13(-0.43%) |
Apr 26, 2018 | 30.46 | 30.55 | 29.80 | 29.97 | 19,298 | -0.49(-1.61%) |
Apr 25, 2018 | 30.62 | 30.89 | 30.18 | 30.46 | 22,620 | -0.15(-0.49%) |
Apr 24, 2018 | 31.55 | 31.59 | 30.03 | 30.61 | 34,882 | -0.74(-2.36%) |
Apr 23, 2018 | 31.57 | 31.62 | 30.97 | 31.35 | 10,793 | -0.03(-0.10%) |
Apr 20, 2018 | 31.56 | 31.89 | 31.08 | 31.38 | 20,972 | -0.27(-0.85%) |
Apr 19, 2018 | 31.21 | 31.92 | 31.21 | 31.65 | 19,356 | +0.29(+0.92%) |
Apr 18, 2018 | 31.06 | 31.80 | 31.06 | 31.36 | 20,540 | +0.31(+1.00%) |
Apr 17, 2018 | 31.07 | 31.18 | 30.74 | 31.05 | 27,764 | +0.21(+0.68%) |
Apr 16, 2018 | 30.46 | 31.00 | 30.07 | 30.84 | 20,875 | +0.65(+2.15%) |
Apr 13, 2018 | 30.68 | 30.77 | 30.06 | 30.19 | 30,788 | -0.31(-1.02%) |
Apr 12, 2018 | 30.35 | 30.79 | 30.35 | 30.50 | 26,725 | +0.37(+1.23%) |
Apr 11, 2018 | 29.56 | 30.60 | 29.56 | 30.13 | 42,779 | +0.47(+1.58%) |
Apr 10, 2018 | 29.90 | 29.90 | 28.71 | 29.66 | 50,018 | +0.13(+0.44%) |
Apr 09, 2018 | 29.64 | 29.99 | 29.30 | 29.53 | 39,607 | +0.05(+0.17%) |
Apr 06, 2018 | 29.86 | 30.19 | 29.21 | 29.48 | 41,167 | -0.58(-1.93%) |
Apr 05, 2018 | 29.95 | 30.19 | 29.77 | 30.06 | 42,270 | +0.37(+1.25%) |
Apr 04, 2018 | 29.28 | 29.82 | 29.28 | 29.69 | 43,847 | -0.03(-0.10%) |
Apr 03, 2018 | 29.97 | 30.58 | 29.41 | 29.72 | 37,542 | -0.03(-0.10%) |
Apr 02, 2018 | 30.15 | 30.15 | 29.14 | 29.75 | 37,126 | -0.63(-2.07%) |
Mar 29, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.41(+1.37%) | |
Mar 28, 2018 | 29.67 | 30.48 | 29.34 | 29.97 | 53,979 | +0.29(+0.98%) |
Mar 27, 2018 | 30.20 | 30.90 | 29.40 | 29.68 | 48,263 | -0.44(-1.46%) |
Mar 26, 2018 | 29.37 | 30.33 | 29.13 | 30.12 | 37,601 | +1.26(+4.37%) |
Mar 23, 2018 | 28.81 | 29.50 | 28.59 | 28.86 | 44,069 | +0.10(+0.35%) |
Mar 22, 2018 | 29.12 | 29.82 | 28.57 | 28.76 | 38,056 | -0.67(-2.28%) |
Mar 21, 2018 | 29.61 | 29.97 | 29.10 | 29.43 | 32,293 | -0.21(-0.71%) |
Mar 20, 2018 | 29.45 | 29.86 | 29.22 | 29.64 | 31,735 | +0.19(+0.65%) |
Mar 19, 2018 | 29.50 | 29.86 | 29.08 | 29.45 | 38,706 | -0.18(-0.61%) |
Mar 16, 2018 | 29.70 | 30.04 | 29.15 | 29.63 | 62,082 | -0.05(-0.17%) |
Mar 15, 2018 | 29.68 | 30.38 | 29.15 | 29.68 | 39,756 | +0.13(+0.44%) |
Mar 14, 2018 | 30.82 | 30.82 | 29.50 | 29.55 | 36,467 | -1.05(-3.43%) |
Mar 13, 2018 | 31.09 | 31.37 | 30.31 | 30.60 | 83,440 | -0.15(-0.49%) |
Mar 12, 2018 | 30.87 | 31.50 | 30.45 | 30.75 | 41,683 | -0.09(-0.29%) |
Mar 09, 2018 | 30.71 | 30.98 | 30.45 | 30.84 | 52,662 | +0.34(+1.11%) |
Mar 08, 2018 | 30.46 | 30.93 | 29.93 | 30.50 | 35,929 | +0.02(+0.07%) |
Mar 07, 2018 | 30.84 | 30.48 | 44,145 | +1.02(+3.46%) | ||
Mar 06, 2018 | 29.82 | 30.00 | 28.91 | 29.46 | 44,254 | -0.24(-0.81%) |
Mar 05, 2018 | 28.98 | 29.80 | 28.98 | 29.70 | 39,865 | +0.57(+1.96%) |
Mar 02, 2018 | 28.38 | 29.23 | 28.02 | 29.13 | 30,880 | +0.52(+1.82%) |