Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.11 | 32.11 | 31.48 | 31.89 | 19,561 | -0.36(-1.12%) |
May 30, 2018 | 32.59 | 32.70 | 32.10 | 32.25 | 8,590 | +0.28(+0.88%) |
May 29, 2018 | 32.07 | 32.45 | 31.59 | 31.97 | 16,385 | -0.10(-0.31%) |
May 25, 2018 | 32.07 | 32.07 | 32.07 | 0 | +0.18(+0.56%) | |
May 24, 2018 | 32.19 | 32.21 | 31.13 | 31.89 | 33,838 | -0.29(-0.90%) |
May 23, 2018 | 31.57 | 32.66 | 31.57 | 32.18 | 5,725 | +0.36(+1.13%) |
May 22, 2018 | 32.70 | 32.70 | 31.57 | 31.82 | 24,233 | -0.88(-2.69%) |
May 21, 2018 | 33.57 | 34.45 | 32.53 | 32.70 | 21,892 | -0.92(-2.74%) |
May 18, 2018 | 33.70 | 35.52 | 33.45 | 33.62 | 19,926 | +0.02(+0.06%) |
May 17, 2018 | 33.38 | 34.90 | 33.08 | 33.60 | 54,558 | +0.20(+0.60%) |
May 16, 2018 | 32.50 | 33.75 | 32.50 | 33.40 | 73,093 | +0.63(+1.92%) |
May 15, 2018 | 32.43 | 33.19 | 32.37 | 32.77 | 36,095 | +0.22(+0.68%) |
May 14, 2018 | 32.83 | 33.18 | 32.28 | 32.55 | 4,818 | -0.03(-0.09%) |
May 11, 2018 | 32.90 | 33.15 | 32.23 | 32.58 | 58,334 | -1.02(-3.04%) |
May 10, 2018 | 32.80 | 33.95 | 32.80 | 33.60 | 16,753 | +0.19(+0.57%) |
May 09, 2018 | 33.05 | 34.07 | 32.65 | 33.41 | 30,870 | +0.48(+1.46%) |
May 08, 2018 | 34.00 | 34.00 | 32.07 | 32.93 | 7,897 | -1.26(-3.69%) |
May 07, 2018 | 33.94 | 34.54 | 33.94 | 34.19 | 3,605 | +0.31(+0.91%) |
May 04, 2018 | 32.74 | 33.91 | 32.56 | 33.88 | 19,923 | +1.23(+3.77%) |
May 03, 2018 | 33.21 | 33.33 | 32.42 | 32.65 | 7,260 | -0.79(-2.36%) |
May 02, 2018 | 32.68 | 33.80 | 32.46 | 33.44 | 17,095 | +1.03(+3.19%) |
May 01, 2018 | 32.67 | 32.88 | 32.12 | 32.41 | 11,593 | -0.27(-0.84%) |
Apr 30, 2018 | 35.77 | 35.77 | 32.57 | 32.68 | 15,921 | -2.81(-7.92%) |
Apr 27, 2018 | 35.36 | 36.70 | 35.20 | 35.49 | 25,138 | +0.07(+0.20%) |
Apr 26, 2018 | 35.41 | 35.91 | 34.78 | 35.42 | 7,971 | +0.01(+0.03%) |
Apr 25, 2018 | 34.66 | 35.47 | 34.05 | 35.41 | 22,803 | +0.76(+2.19%) |
Apr 24, 2018 | 34.38 | 34.90 | 34.38 | 34.65 | 5,453 | +0.26(+0.76%) |
Apr 23, 2018 | 34.72 | 34.94 | 34.29 | 34.39 | 22,254 | -0.07(-0.20%) |
Apr 20, 2018 | 33.98 | 34.87 | 33.98 | 34.46 | 6,910 | +0.50(+1.47%) |
Apr 19, 2018 | 33.93 | 34.84 | 33.38 | 33.96 | 25,373 | +0.04(+0.12%) |
Apr 18, 2018 | 34.77 | 34.93 | 33.89 | 33.92 | 15,294 | -0.86(-2.47%) |
Apr 17, 2018 | 33.50 | 34.84 | 33.50 | 34.78 | 6,855 | +0.79(+2.32%) |
Apr 16, 2018 | 33.21 | 34.31 | 32.82 | 33.99 | 12,018 | +0.78(+2.35%) |
Apr 13, 2018 | 33.85 | 34.49 | 33.04 | 33.21 | 27,753 | -0.38(-1.13%) |
Apr 12, 2018 | 31.71 | 33.77 | 31.18 | 33.59 | 61,859 | +2.61(+8.42%) |
Apr 11, 2018 | 31.36 | 31.66 | 30.55 | 30.98 | 51,232 | -1.23(-3.82%) |
Apr 10, 2018 | 31.65 | 32.38 | 31.02 | 32.21 | 10,444 | +1.24(+4.00%) |
Apr 09, 2018 | 31.72 | 31.72 | 30.06 | 30.97 | 21,208 | -0.43(-1.37%) |
Apr 06, 2018 | 32.66 | 33.41 | 31.19 | 31.40 | 8,144 | -1.53(-4.65%) |
Apr 05, 2018 | 33.00 | 33.94 | 32.86 | 32.93 | 20,149 | -0.37(-1.11%) |
Apr 04, 2018 | 33.05 | 33.39 | 32.54 | 33.30 | 14,192 | -0.25(-0.75%) |
Apr 03, 2018 | 33.94 | 34.83 | 33.48 | 33.55 | 17,500 | -0.54(-1.57%) |
Apr 02, 2018 | 33.95 | 34.51 | 33.70 | 34.09 | 24,587 | -0.20(-0.57%) |
Mar 29, 2018 | 34.28 | 34.28 | 34.28 | 0 | +0.98(+2.94%) | |
Mar 28, 2018 | 32.10 | 33.63 | 32.10 | 33.30 | 24,027 | +1.24(+3.87%) |
Mar 27, 2018 | 30.91 | 32.70 | 30.91 | 32.06 | 23,321 | +0.97(+3.12%) |
Mar 26, 2018 | 29.80 | 31.45 | 29.16 | 31.09 | 22,994 | +1.56(+5.28%) |
Mar 23, 2018 | 29.84 | 30.25 | 29.23 | 29.53 | 15,766 | -0.08(-0.27%) |
Mar 22, 2018 | 29.80 | 30.28 | 28.92 | 29.61 | 10,404 | -0.15(-0.50%) |
Mar 21, 2018 | 29.05 | 30.67 | 29.05 | 29.76 | 15,003 | +0.40(+1.36%) |
Mar 20, 2018 | 30.43 | 30.43 | 28.78 | 29.36 | 7,137 | -0.26(-0.88%) |
Mar 19, 2018 | 28.76 | 30.50 | 28.76 | 29.62 | 18,761 | +1.01(+3.53%) |
Mar 16, 2018 | 28.82 | 29.30 | 28.50 | 28.61 | 36,653 | -0.26(-0.90%) |
Mar 15, 2018 | 28.68 | 29.31 | 28.68 | 28.87 | 4,578 | +0.02(+0.07%) |
Mar 14, 2018 | 28.85 | 29.88 | 28.74 | 28.85 | 25,077 | -0.16(-0.55%) |
Mar 13, 2018 | 29.28 | 29.36 | 28.71 | 29.01 | 25,180 | +0.37(+1.29%) |
Mar 12, 2018 | 28.87 | 28.87 | 27.33 | 28.64 | 15,479 | -0.34(-1.17%) |
Mar 09, 2018 | 28.30 | 28.98 | 28.00 | 28.98 | 18,874 | +0.78(+2.77%) |
Mar 08, 2018 | 27.56 | 28.29 | 27.56 | 28.20 | 10,654 | +0.61(+2.21%) |
Mar 07, 2018 | 27.72 | 27.59 | 11,281 | +0.05(+0.18%) | ||
Mar 06, 2018 | 27.47 | 27.57 | 27.21 | 27.54 | 17,578 | +0.13(+0.47%) |
Mar 05, 2018 | 27.42 | 27.45 | 27.25 | 27.41 | 4,265 | -0.01(-0.04%) |
Mar 02, 2018 | 27.34 | 27.47 | 27.04 | 27.42 | 4,143 | +0.16(+0.59%) |