Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.14 | 32.14 | 30.55 | 30.58 | 1,791,265 | -1.64(-5.09%) |
May 30, 2018 | 31.60 | 32.38 | 31.60 | 32.22 | 650,461 | +0.88(+2.81%) |
May 29, 2018 | 31.17 | 31.45 | 30.85 | 31.34 | 1,031,593 | -0.19(-0.60%) |
May 25, 2018 | 31.53 | 31.53 | 31.53 | 0 | -0.71(-2.20%) | |
May 24, 2018 | 32.39 | 32.48 | 32.10 | 32.24 | 333,846 | -0.20(-0.62%) |
May 23, 2018 | 32.24 | 32.55 | 32.22 | 32.44 | 367,523 | -0.09(-0.28%) |
May 22, 2018 | 33.41 | 33.41 | 32.46 | 32.53 | 608,940 | -0.84(-2.52%) |
May 21, 2018 | 33.00 | 33.54 | 33.00 | 33.37 | 396,196 | +0.60(+1.83%) |
May 18, 2018 | 32.54 | 32.87 | 32.50 | 32.77 | 387,055 | +0.23(+0.71%) |
May 17, 2018 | 32.09 | 32.82 | 32.03 | 32.54 | 298,511 | +0.36(+1.12%) |
May 16, 2018 | 32.01 | 32.30 | 31.85 | 32.18 | 550,851 | +0.17(+0.53%) |
May 15, 2018 | 31.98 | 32.32 | 31.75 | 32.01 | 818,803 | -0.19(-0.59%) |
May 14, 2018 | 32.49 | 32.57 | 32.19 | 32.20 | 477,900 | -0.20(-0.62%) |
May 11, 2018 | 32.69 | 32.79 | 32.25 | 32.40 | 460,899 | -0.23(-0.70%) |
May 10, 2018 | 32.39 | 32.77 | 32.30 | 32.63 | 950,016 | +0.30(+0.93%) |
May 09, 2018 | 32.25 | 32.57 | 31.99 | 32.33 | 559,623 | +0.29(+0.91%) |
May 08, 2018 | 31.95 | 32.12 | 31.74 | 32.04 | 632,274 | +0.28(+0.88%) |
May 07, 2018 | 31.16 | 32.06 | 31.08 | 31.76 | 829,029 | +0.65(+2.09%) |
May 04, 2018 | 29.33 | 31.27 | 29.02 | 31.11 | 986,802 | +1.16(+3.87%) |
May 03, 2018 | 30.69 | 31.20 | 29.20 | 29.95 | 1,826,746 | -0.48(-1.58%) |
May 02, 2018 | 30.82 | 31.17 | 30.42 | 30.43 | 1,192,465 | -0.40(-1.30%) |
May 01, 2018 | 30.91 | 31.04 | 30.14 | 30.83 | 1,033,944 | -0.18(-0.58%) |
Apr 30, 2018 | 31.57 | 31.67 | 31.00 | 31.01 | 468,037 | -0.50(-1.59%) |
Apr 27, 2018 | 31.67 | 31.78 | 31.07 | 31.51 | 327,330 | -0.22(-0.69%) |
Apr 26, 2018 | 32.01 | 32.27 | 31.45 | 31.73 | 434,738 | -0.24(-0.75%) |
Apr 25, 2018 | 31.53 | 32.12 | 31.47 | 31.97 | 539,513 | +0.38(+1.20%) |
Apr 24, 2018 | 32.30 | 32.52 | 31.09 | 31.59 | 592,367 | -0.53(-1.65%) |
Apr 23, 2018 | 32.46 | 32.82 | 32.02 | 32.12 | 462,540 | -0.39(-1.20%) |
Apr 20, 2018 | 32.60 | 32.77 | 32.23 | 32.51 | 424,224 | -0.17(-0.52%) |
Apr 19, 2018 | 32.75 | 33.15 | 32.52 | 32.68 | 558,459 | +0.13(+0.40%) |
Apr 18, 2018 | 32.46 | 32.90 | 32.38 | 32.55 | 510,111 | +0.30(+0.93%) |
Apr 17, 2018 | 32.21 | 32.90 | 32.16 | 32.25 | 764,122 | +0.17(+0.53%) |
Apr 16, 2018 | 31.71 | 32.21 | 31.33 | 32.08 | 617,160 | +0.48(+1.52%) |
Apr 13, 2018 | 31.68 | 31.84 | 31.34 | 31.60 | 605,868 | +0.19(+0.60%) |
Apr 12, 2018 | 31.43 | 31.50 | 31.13 | 31.41 | 491,165 | +0.04(+0.13%) |
Apr 11, 2018 | 30.89 | 31.55 | 30.57 | 31.37 | 687,499 | +0.36(+1.16%) |
Apr 10, 2018 | 30.40 | 31.28 | 30.40 | 31.01 | 669,998 | +1.01(+3.37%) |
Apr 09, 2018 | 30.57 | 30.72 | 29.94 | 30.00 | 716,963 | -0.41(-1.35%) |
Apr 06, 2018 | 31.68 | 31.73 | 30.09 | 30.41 | 540,831 | -1.52(-4.76%) |
Apr 05, 2018 | 31.45 | 32.33 | 31.43 | 31.93 | 493,112 | +0.62(+1.98%) |
Apr 04, 2018 | 30.43 | 31.45 | 30.30 | 31.31 | 967,422 | +0.34(+1.10%) |
Apr 03, 2018 | 30.91 | 31.00 | 30.35 | 30.97 | 987,598 | +0.17(+0.55%) |
Apr 02, 2018 | 31.74 | 31.79 | 30.50 | 30.80 | 764,658 | -1.10(-3.45%) |
Mar 29, 2018 | 31.90 | 31.90 | 31.90 | 0 | +0.81(+2.61%) | |
Mar 28, 2018 | 31.04 | 31.44 | 30.81 | 31.09 | 459,193 | +0.05(+0.16%) |
Mar 27, 2018 | 31.94 | 31.99 | 30.88 | 31.04 | 737,219 | -0.71(-2.24%) |
Mar 26, 2018 | 31.22 | 31.75 | 30.74 | 31.75 | 776,227 | +0.83(+2.68%) |
Mar 23, 2018 | 31.73 | 31.88 | 30.85 | 30.92 | 555,405 | -0.74(-2.34%) |
Mar 22, 2018 | 32.23 | 32.31 | 31.59 | 31.66 | 909,301 | -0.92(-2.82%) |
Mar 21, 2018 | 32.58 | 32.86 | 32.46 | 32.58 | 341,091 | +0.04(+0.12%) |
Mar 20, 2018 | 32.54 | 33.12 | 32.50 | 32.54 | 504,352 | +0.20(+0.62%) |
Mar 19, 2018 | 32.68 | 32.72 | 31.85 | 32.34 | 347,863 | -0.39(-1.19%) |
Mar 16, 2018 | 32.57 | 33.30 | 32.35 | 32.73 | 797,661 | +0.18(+0.55%) |
Mar 15, 2018 | 32.79 | 33.16 | 32.38 | 32.55 | 623,369 | -0.62(-1.87%) |
Mar 14, 2018 | 33.55 | 33.55 | 32.81 | 33.17 | 956,207 | -0.14(-0.42%) |
Mar 13, 2018 | 33.68 | 33.81 | 33.15 | 33.31 | 466,191 | -0.19(-0.57%) |
Mar 12, 2018 | 33.77 | 34.02 | 33.37 | 33.50 | 455,638 | -0.28(-0.83%) |
Mar 09, 2018 | 33.58 | 34.06 | 33.58 | 33.78 | 646,326 | +0.37(+1.11%) |
Mar 08, 2018 | 32.83 | 33.56 | 32.83 | 33.41 | 483,482 | +0.65(+1.98%) |
Mar 07, 2018 | 33.00 | 32.25 | 32.76 | 563,504 | -0.30(-0.91%) | |
Mar 06, 2018 | 32.44 | 33.25 | 32.28 | 33.06 | 792,592 | +0.80(+2.48%) |
Mar 05, 2018 | 31.59 | 32.38 | 31.42 | 32.26 | 801,572 | +0.54(+1.70%) |
Mar 02, 2018 | 31.35 | 32.03 | 31.26 | 31.72 | 1,094,613 | +0.01(+0.03%) |