Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.49 | 33.14 | 32.37 | 32.71 | 66,798 | +0.22(+0.68%) |
May 30, 2018 | 32.37 | 32.49 | 32.23 | 32.49 | 54,616 | +0.41(+1.29%) |
May 29, 2018 | 32.55 | 32.58 | 31.96 | 32.08 | 73,849 | -0.38(-1.19%) |
May 25, 2018 | 32.46 | 32.46 | 32.46 | 0 | -0.68(-2.06%) | |
May 24, 2018 | 33.59 | 33.77 | 32.94 | 33.14 | 40,584 | -0.62(-1.84%) |
May 23, 2018 | 33.59 | 33.83 | 33.42 | 33.77 | 32,618 | +0.00(+0.00%) |
May 22, 2018 | 34.00 | 34.14 | 33.71 | 33.77 | 33,952 | -0.23(-0.68%) |
May 21, 2018 | 34.26 | 34.26 | 33.94 | 34.00 | 40,838 | +0.00(+0.00%) |
May 18, 2018 | 34.08 | 34.11 | 33.77 | 34.00 | 42,141 | +0.29(+0.85%) |
May 17, 2018 | 33.74 | 34.11 | 33.59 | 33.71 | 35,104 | +0.26(+0.78%) |
May 16, 2018 | 33.39 | 33.51 | 33.19 | 33.45 | 24,220 | +0.32(+0.96%) |
May 15, 2018 | 33.33 | 33.33 | 32.93 | 33.13 | 38,846 | -0.06(-0.17%) |
May 14, 2018 | 33.07 | 33.19 | 32.84 | 33.19 | 29,733 | +0.40(+1.23%) |
May 11, 2018 | 32.70 | 33.05 | 32.56 | 32.79 | 28,898 | +0.23(+0.71%) |
May 10, 2018 | 32.44 | 32.70 | 32.27 | 32.56 | 24,615 | +0.20(+0.62%) |
May 09, 2018 | 31.89 | 32.47 | 31.61 | 32.35 | 29,869 | +0.61(+1.91%) |
May 08, 2018 | 31.66 | 31.76 | 31.23 | 31.75 | 51,587 | +0.23(+0.73%) |
May 07, 2018 | 31.89 | 32.07 | 31.52 | 31.52 | 41,151 | -0.17(-0.55%) |
May 04, 2018 | 31.40 | 31.86 | 31.12 | 31.69 | 25,832 | -0.06(-0.18%) |
May 03, 2018 | 31.43 | 31.90 | 31.20 | 31.75 | 43,939 | +0.17(+0.55%) |
May 02, 2018 | 31.86 | 32.03 | 31.50 | 31.58 | 16,797 | -0.29(-0.90%) |
May 01, 2018 | 31.72 | 31.86 | 31.55 | 31.86 | 43,758 | +0.17(+0.55%) |
Apr 30, 2018 | 31.49 | 31.78 | 31.49 | 31.69 | 22,057 | +0.32(+1.01%) |
Apr 27, 2018 | 31.26 | 31.52 | 31.17 | 31.37 | 14,639 | +0.12(+0.37%) |
Apr 26, 2018 | 31.29 | 31.46 | 30.97 | 31.26 | 22,796 | +0.06(+0.18%) |
Apr 25, 2018 | 30.83 | 31.20 | 30.28 | 31.20 | 34,230 | +0.55(+1.79%) |
Apr 24, 2018 | 31.63 | 31.63 | 30.60 | 30.65 | 26,219 | -0.72(-2.30%) |
Apr 23, 2018 | 30.83 | 31.63 | 30.83 | 31.37 | 30,441 | +0.61(+1.97%) |
Apr 20, 2018 | 30.91 | 31.05 | 30.47 | 30.77 | 23,076 | -0.06(-0.19%) |
Apr 19, 2018 | 31.20 | 31.35 | 30.65 | 30.83 | 20,717 | -0.37(-1.20%) |
Apr 18, 2018 | 31.40 | 31.63 | 31.12 | 31.20 | 34,369 | -0.09(-0.28%) |
Apr 17, 2018 | 30.83 | 31.46 | 30.63 | 31.29 | 32,517 | +0.66(+2.16%) |
Apr 16, 2018 | 29.65 | 30.74 | 29.62 | 30.63 | 27,216 | +1.09(+3.71%) |
Apr 13, 2018 | 29.91 | 29.91 | 29.33 | 29.53 | 24,721 | -0.17(-0.58%) |
Apr 12, 2018 | 29.99 | 30.22 | 29.50 | 29.70 | 39,613 | -0.29(-0.96%) |
Apr 11, 2018 | 29.65 | 30.02 | 29.53 | 29.99 | 16,123 | +0.49(+1.66%) |
Apr 10, 2018 | 28.84 | 29.66 | 28.84 | 29.50 | 21,344 | +0.58(+1.99%) |
Apr 09, 2018 | 29.16 | 29.44 | 28.87 | 28.93 | 12,395 | -0.17(-0.59%) |
Apr 06, 2018 | 29.07 | 29.56 | 28.84 | 29.10 | 22,261 | -0.58(-1.94%) |
Apr 05, 2018 | 29.21 | 29.70 | 29.02 | 29.67 | 25,799 | +0.61(+2.08%) |
Apr 04, 2018 | 28.44 | 29.07 | 27.95 | 29.07 | 46,209 | +0.35(+1.20%) |
Apr 03, 2018 | 28.35 | 28.73 | 27.80 | 28.72 | 38,941 | +0.35(+1.22%) |
Apr 02, 2018 | 28.35 | 28.70 | 28.09 | 28.38 | 38,619 | +0.09(+0.31%) |
Mar 29, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.43(+1.55%) | |
Mar 28, 2018 | 27.98 | 28.15 | 27.54 | 27.86 | 35,071 | -0.12(-0.41%) |
Mar 27, 2018 | 28.58 | 28.64 | 27.66 | 27.98 | 32,901 | -0.37(-1.32%) |
Mar 26, 2018 | 28.67 | 28.72 | 28.09 | 28.35 | 38,850 | -0.19(-0.67%) |
Mar 23, 2018 | 28.84 | 29.21 | 28.46 | 28.54 | 38,534 | -0.24(-0.84%) |
Mar 22, 2018 | 29.24 | 29.39 | 28.67 | 28.78 | 40,720 | -0.81(-2.73%) |
Mar 21, 2018 | 28.93 | 29.59 | 28.93 | 29.59 | 35,936 | +0.78(+2.70%) |
Mar 20, 2018 | 29.44 | 29.59 | 28.64 | 28.81 | 57,559 | -0.37(-1.28%) |
Mar 19, 2018 | 30.14 | 30.14 | 28.95 | 29.19 | 34,477 | -0.92(-3.06%) |
Mar 16, 2018 | 29.82 | 30.25 | 29.56 | 30.11 | 46,544 | +0.86(+2.96%) |
Mar 15, 2018 | 31.43 | 31.46 | 28.29 | 29.24 | 117,446 | -2.16(-6.88%) |
Mar 14, 2018 | 31.86 | 31.98 | 31.14 | 31.40 | 39,752 | -0.23(-0.73%) |
Mar 13, 2018 | 31.66 | 31.66 | 31.40 | 31.63 | 23,015 | +0.20(+0.64%) |
Mar 12, 2018 | 31.12 | 31.52 | 31.10 | 31.43 | 30,452 | +0.43(+1.39%) |
Mar 09, 2018 | 31.06 | 31.37 | 30.71 | 31.00 | 61,545 | +0.17(+0.56%) |
Mar 08, 2018 | 30.86 | 31.08 | 30.54 | 30.83 | 16,875 | -0.12(-0.37%) |
Mar 07, 2018 | 31.14 | 30.69 | 30.94 | 26,355 | -0.09(-0.28%) | |
Mar 06, 2018 | 31.46 | 31.46 | 31.00 | 31.03 | 28,203 | -0.09(-0.28%) |
Mar 05, 2018 | 31.12 | 31.46 | 30.91 | 31.12 | 44,554 | -0.09(-0.28%) |
Mar 02, 2018 | 30.68 | 31.23 | 30.14 | 31.20 | 92,603 | +0.29(+0.93%) |