Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.77 | 33.90 | 33.39 | 33.48 | 193,674 | -0.34(-1.01%) |
May 30, 2018 | 33.48 | 34.01 | 33.13 | 33.82 | 139,641 | +0.64(+1.93%) |
May 29, 2018 | 33.43 | 33.52 | 32.96 | 33.18 | 122,183 | -0.55(-1.64%) |
May 25, 2018 | 33.73 | 33.73 | 33.73 | 0 | +0.04(+0.13%) | |
May 24, 2018 | 33.73 | 33.77 | 33.18 | 33.69 | 89,002 | -0.09(-0.25%) |
May 23, 2018 | 33.65 | 33.90 | 33.56 | 33.77 | 114,059 | +0.09(+0.25%) |
May 22, 2018 | 33.56 | 34.07 | 33.56 | 33.69 | 143,505 | +0.13(+0.38%) |
May 21, 2018 | 33.05 | 33.60 | 33.05 | 33.56 | 149,354 | +0.51(+1.55%) |
May 18, 2018 | 33.43 | 33.43 | 32.92 | 33.05 | 140,217 | -0.21(-0.64%) |
May 17, 2018 | 32.67 | 33.26 | 32.54 | 33.26 | 240,567 | +0.72(+2.23%) |
May 16, 2018 | 32.54 | 32.75 | 32.37 | 32.54 | 268,752 | +0.04(+0.13%) |
May 15, 2018 | 32.37 | 32.75 | 32.37 | 32.50 | 264,844 | +0.09(+0.26%) |
May 14, 2018 | 32.58 | 32.67 | 32.33 | 32.41 | 127,402 | -0.09(-0.26%) |
May 11, 2018 | 32.58 | 32.71 | 32.50 | 32.50 | 108,522 | -0.13(-0.39%) |
May 10, 2018 | 32.79 | 32.84 | 32.50 | 32.62 | 119,113 | -0.13(-0.39%) |
May 09, 2018 | 32.71 | 33.01 | 32.50 | 32.75 | 119,315 | +0.10(+0.31%) |
May 08, 2018 | 32.27 | 32.65 | 32.27 | 32.65 | 198,438 | +0.38(+1.18%) |
May 07, 2018 | 32.31 | 32.48 | 32.06 | 32.27 | 113,093 | -0.04(-0.13%) |
May 04, 2018 | 31.80 | 32.61 | 31.68 | 32.31 | 117,568 | +0.38(+1.19%) |
May 03, 2018 | 32.01 | 32.18 | 31.59 | 31.93 | 149,113 | -0.21(-0.66%) |
May 02, 2018 | 32.27 | 32.44 | 32.06 | 32.14 | 201,902 | -0.08(-0.26%) |
May 01, 2018 | 32.10 | 32.42 | 31.72 | 32.23 | 167,921 | +0.08(+0.26%) |
Apr 30, 2018 | 32.61 | 32.69 | 32.14 | 32.14 | 116,213 | -0.42(-1.30%) |
Apr 27, 2018 | 32.39 | 32.78 | 32.39 | 32.56 | 219,780 | +0.17(+0.52%) |
Apr 26, 2018 | 32.56 | 32.78 | 32.27 | 32.39 | 179,064 | -0.25(-0.78%) |
Apr 25, 2018 | 32.95 | 33.11 | 32.61 | 32.65 | 224,460 | -0.04(-0.13%) |
Apr 24, 2018 | 32.95 | 33.50 | 32.63 | 32.69 | 166,087 | -0.38(-1.15%) |
Apr 23, 2018 | 32.73 | 33.11 | 32.69 | 33.07 | 101,743 | +0.34(+1.03%) |
Apr 20, 2018 | 32.39 | 32.82 | 32.39 | 32.73 | 167,391 | +0.30(+0.91%) |
Apr 19, 2018 | 32.06 | 32.56 | 32.06 | 32.44 | 97,588 | +0.30(+0.92%) |
Apr 18, 2018 | 32.31 | 32.52 | 32.10 | 32.14 | 115,660 | -0.08(-0.26%) |
Apr 17, 2018 | 32.69 | 32.69 | 31.93 | 32.23 | 158,280 | -0.25(-0.78%) |
Apr 16, 2018 | 32.39 | 32.61 | 32.18 | 32.48 | 90,941 | +0.25(+0.79%) |
Apr 13, 2018 | 32.73 | 32.73 | 32.10 | 32.23 | 97,776 | -0.30(-0.91%) |
Apr 12, 2018 | 32.31 | 32.78 | 32.18 | 32.52 | 157,318 | +0.34(+1.05%) |
Apr 11, 2018 | 31.93 | 32.18 | 31.76 | 32.18 | 106,802 | +0.04(+0.13%) |
Apr 10, 2018 | 32.01 | 32.27 | 31.72 | 32.14 | 111,738 | +0.42(+1.33%) |
Apr 09, 2018 | 31.80 | 32.31 | 31.63 | 31.72 | 175,621 | +0.04(+0.13%) |
Apr 06, 2018 | 32.23 | 32.39 | 31.46 | 31.68 | 196,637 | -0.76(-2.35%) |
Apr 05, 2018 | 32.56 | 32.56 | 32.14 | 32.44 | 122,104 | +0.04(+0.13%) |
Apr 04, 2018 | 31.89 | 32.48 | 31.80 | 32.39 | 147,206 | +0.21(+0.66%) |
Apr 03, 2018 | 31.80 | 32.18 | 31.63 | 32.18 | 225,770 | +0.51(+1.60%) |
Apr 02, 2018 | 31.97 | 32.27 | 31.38 | 31.68 | 173,543 | -0.47(-1.45%) |
Mar 29, 2018 | 32.14 | 32.14 | 32.14 | 0 | -0.17(-0.52%) | |
Mar 28, 2018 | 31.93 | 32.56 | 31.76 | 32.31 | 195,085 | +0.38(+1.19%) |
Mar 27, 2018 | 32.35 | 32.48 | 31.80 | 31.93 | 144,634 | -0.38(-1.18%) |
Mar 26, 2018 | 31.72 | 32.31 | 31.59 | 32.31 | 166,545 | +0.97(+3.11%) |
Mar 23, 2018 | 32.35 | 32.42 | 31.34 | 31.34 | 274,823 | -0.97(-3.01%) |
Mar 22, 2018 | 32.78 | 33.11 | 32.27 | 32.31 | 184,808 | -0.80(-2.43%) |
Mar 21, 2018 | 33.20 | 33.50 | 32.95 | 33.11 | 138,495 | +0.00(+0.00%) |
Mar 20, 2018 | 33.54 | 33.71 | 33.07 | 33.11 | 136,843 | -0.42(-1.26%) |
Mar 19, 2018 | 33.50 | 33.58 | 32.99 | 33.54 | 178,260 | +0.04(+0.13%) |
Mar 16, 2018 | 33.71 | 33.96 | 33.45 | 33.50 | 493,902 | -0.13(-0.38%) |
Mar 15, 2018 | 33.37 | 33.62 | 33.11 | 33.62 | 176,248 | +0.25(+0.76%) |
Mar 14, 2018 | 33.75 | 33.83 | 33.24 | 33.37 | 149,092 | -0.30(-0.88%) |
Mar 13, 2018 | 33.58 | 33.81 | 33.45 | 33.67 | 230,298 | +0.17(+0.51%) |
Mar 12, 2018 | 33.16 | 33.58 | 33.16 | 33.50 | 139,831 | +0.25(+0.76%) |
Mar 09, 2018 | 32.78 | 33.41 | 32.56 | 33.24 | 199,298 | +0.76(+2.35%) |
Mar 08, 2018 | 32.78 | 32.90 | 32.18 | 32.48 | 197,593 | -0.21(-0.65%) |
Mar 07, 2018 | 32.90 | 32.69 | 225,302 | +0.21(+0.65%) | ||
Mar 06, 2018 | 32.27 | 32.48 | 31.80 | 32.48 | 312,170 | +0.30(+0.92%) |
Mar 05, 2018 | 31.89 | 32.39 | 31.55 | 32.18 | 234,156 | +0.17(+0.53%) |
Mar 02, 2018 | 31.34 | 32.08 | 31.21 | 32.01 | 151,811 | +0.55(+1.75%) |