Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.30 | 33.33 | 32.03 | 32.47 | 557,352 | -0.95(-2.84%) |
May 30, 2018 | 32.95 | 33.44 | 32.95 | 33.42 | 210,552 | +0.65(+1.98%) |
May 29, 2018 | 32.42 | 32.85 | 32.22 | 32.77 | 166,221 | +0.13(+0.40%) |
May 28, 2018 | 32.95 | 33.00 | 32.02 | 32.64 | 109,205 | -0.27(-0.82%) |
May 25, 2018 | 32.74 | 33.00 | 32.57 | 32.91 | 161,318 | +0.03(+0.09%) |
May 24, 2018 | 31.90 | 33.11 | 31.74 | 32.88 | 354,568 | +0.90(+2.81%) |
May 23, 2018 | 32.15 | 32.21 | 31.43 | 31.98 | 296,240 | -0.33(-1.02%) |
May 22, 2018 | 32.55 | 32.84 | 32.19 | 32.31 | 243,837 | -0.13(-0.40%) |
May 18, 2018 | 32.44 | 32.44 | 32.44 | 0 | +0.20(+0.62%) | |
May 17, 2018 | 32.89 | 33.25 | 32.02 | 32.24 | 168,086 | -0.58(-1.77%) |
May 16, 2018 | 31.94 | 32.98 | 31.90 | 32.82 | 381,893 | +0.97(+3.05%) |
May 15, 2018 | 31.06 | 31.89 | 31.01 | 31.85 | 214,154 | +0.65(+2.08%) |
May 14, 2018 | 31.30 | 31.39 | 30.80 | 31.20 | 158,927 | +0.05(+0.16%) |
May 11, 2018 | 31.20 | 31.23 | 30.89 | 31.15 | 152,535 | -0.05(-0.16%) |
May 10, 2018 | 31.41 | 31.68 | 31.01 | 31.20 | 314,856 | -0.19(-0.61%) |
May 09, 2018 | 31.22 | 31.64 | 30.96 | 31.39 | 441,239 | +0.14(+0.45%) |
May 08, 2018 | 30.00 | 31.31 | 29.96 | 31.25 | 651,338 | +1.31(+4.38%) |
May 07, 2018 | 30.13 | 30.21 | 29.66 | 29.94 | 154,296 | -0.02(-0.07%) |
May 04, 2018 | 29.87 | 30.25 | 29.48 | 29.96 | 313,673 | +0.05(+0.17%) |
May 03, 2018 | 30.57 | 30.57 | 29.62 | 29.91 | 740,158 | -0.70(-2.29%) |
May 02, 2018 | 29.77 | 30.92 | 29.77 | 30.61 | 454,728 | +0.92(+3.10%) |
May 01, 2018 | 29.44 | 29.73 | 29.03 | 29.69 | 243,170 | +0.20(+0.68%) |
Apr 30, 2018 | 29.53 | 30.06 | 29.34 | 29.49 | 373,719 | +0.22(+0.75%) |
Apr 27, 2018 | 29.90 | 29.90 | 29.00 | 29.27 | 98,242 | -0.67(-2.24%) |
Apr 26, 2018 | 30.49 | 30.56 | 29.11 | 29.94 | 432,169 | -0.38(-1.25%) |
Apr 25, 2018 | 31.09 | 31.31 | 29.63 | 30.32 | 310,956 | +0.09(+0.30%) |
Apr 24, 2018 | 29.77 | 30.40 | 29.73 | 30.23 | 374,743 | +0.54(+1.82%) |
Apr 23, 2018 | 29.92 | 30.18 | 29.46 | 29.69 | 208,935 | -0.21(-0.70%) |
Apr 20, 2018 | 30.32 | 30.32 | 29.70 | 29.90 | 175,490 | -0.42(-1.39%) |
Apr 19, 2018 | 30.58 | 30.72 | 29.87 | 30.32 | 277,460 | -0.43(-1.40%) |
Apr 18, 2018 | 31.86 | 31.99 | 30.48 | 30.75 | 391,732 | -0.96(-3.03%) |
Apr 17, 2018 | 30.83 | 32.00 | 30.83 | 31.71 | 718,734 | +1.74(+5.81%) |
Apr 16, 2018 | 30.35 | 30.41 | 29.73 | 29.97 | 114,071 | -0.27(-0.89%) |
Apr 13, 2018 | 30.65 | 30.65 | 29.74 | 30.24 | 198,570 | -0.28(-0.92%) |
Apr 12, 2018 | 30.53 | 30.77 | 30.24 | 30.52 | 152,115 | +0.06(+0.20%) |
Apr 11, 2018 | 30.35 | 31.03 | 30.30 | 30.46 | 283,306 | +0.09(+0.30%) |
Apr 10, 2018 | 30.71 | 30.99 | 30.06 | 30.37 | 174,934 | -0.06(-0.20%) |
Apr 09, 2018 | 30.46 | 31.00 | 30.37 | 30.43 | 252,487 | +0.10(+0.33%) |
Apr 06, 2018 | 30.12 | 30.51 | 29.98 | 30.33 | 138,174 | +0.09(+0.30%) |
Apr 05, 2018 | 30.02 | 30.98 | 30.02 | 30.24 | 291,987 | +0.31(+1.04%) |
Apr 04, 2018 | 29.04 | 29.95 | 28.85 | 29.93 | 306,889 | +0.62(+2.12%) |
Apr 03, 2018 | 28.64 | 29.50 | 28.56 | 29.31 | 453,411 | +0.74(+2.59%) |
Apr 02, 2018 | 29.40 | 29.40 | 28.01 | 28.57 | 608,300 | -0.78(-2.66%) |
Mar 29, 2018 | 29.35 | 29.35 | 29.35 | 0 | +1.25(+4.45%) | |
Mar 28, 2018 | 28.31 | 28.53 | 27.79 | 28.10 | 458,055 | -0.28(-0.99%) |
Mar 27, 2018 | 28.78 | 29.10 | 28.16 | 28.38 | 376,224 | -0.42(-1.46%) |
Mar 26, 2018 | 29.27 | 29.28 | 28.18 | 28.80 | 445,005 | -0.11(-0.38%) |
Mar 23, 2018 | 29.78 | 30.08 | 28.68 | 28.91 | 576,517 | -1.16(-3.86%) |
Mar 22, 2018 | 30.74 | 31.08 | 29.89 | 30.07 | 433,692 | -0.79(-2.56%) |
Mar 21, 2018 | 30.57 | 31.32 | 30.57 | 30.86 | 358,208 | +0.21(+0.69%) |
Mar 20, 2018 | 29.88 | 30.70 | 29.87 | 30.65 | 439,037 | +0.77(+2.58%) |
Mar 19, 2018 | 30.18 | 30.49 | 29.59 | 29.88 | 246,310 | -0.35(-1.16%) |
Mar 16, 2018 | 30.40 | 30.81 | 30.23 | 30.23 | 374,158 | -0.12(-0.40%) |
Mar 15, 2018 | 30.15 | 30.48 | 30.13 | 30.35 | 230,542 | +0.14(+0.46%) |
Mar 14, 2018 | 30.20 | 30.36 | 29.71 | 30.21 | 294,005 | +0.11(+0.37%) |
Mar 13, 2018 | 30.23 | 30.31 | 29.67 | 30.10 | 605,070 | -0.05(-0.17%) |
Mar 12, 2018 | 30.81 | 31.21 | 30.15 | 30.15 | 334,230 | -0.54(-1.76%) |
Mar 09, 2018 | 29.61 | 31.01 | 29.61 | 30.69 | 567,727 | +1.09(+3.68%) |
Mar 08, 2018 | 29.56 | 29.82 | 29.49 | 29.60 | 322,824 | +0.09(+0.30%) |
Mar 07, 2018 | 29.57 | 30.89 | 29.46 | 29.51 | 747,223 | -0.13(-0.44%) |
Mar 06, 2018 | 29.00 | 29.89 | 29.00 | 29.64 | 669,512 | +0.67(+2.31%) |
Mar 05, 2018 | 30.00 | 30.00 | 28.92 | 28.97 | 829,376 | -0.87(-2.92%) |
Mar 02, 2018 | 29.78 | 30.04 | 29.66 | 29.84 | 442,529 | -0.25(-0.83%) |