Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.35 | 34.69 | 34.35 | 34.59 | 71,575 | +0.35(+1.01%) |
May 30, 2018 | 33.90 | 34.30 | 33.90 | 34.24 | 115,661 | +0.39(+1.14%) |
May 29, 2018 | 33.77 | 34.15 | 33.70 | 33.86 | 24,081 | -0.07(-0.20%) |
May 25, 2018 | 33.93 | 33.93 | 33.93 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 34.05 | 34.14 | 33.81 | 33.95 | 23,400 | -0.09(-0.26%) |
May 23, 2018 | 33.60 | 34.04 | 33.56 | 34.03 | 154,905 | +0.19(+0.56%) |
May 22, 2018 | 34.15 | 34.19 | 33.82 | 33.85 | 50,294 | -0.21(-0.61%) |
May 21, 2018 | 34.24 | 34.24 | 33.86 | 34.05 | 25,815 | +0.14(+0.41%) |
May 18, 2018 | 33.91 | 34.04 | 33.76 | 33.92 | 31,050 | -0.05(-0.15%) |
May 17, 2018 | 33.96 | 34.19 | 33.84 | 33.96 | 34,180 | -0.15(-0.44%) |
May 16, 2018 | 33.92 | 34.22 | 33.92 | 34.11 | 21,064 | +0.20(+0.58%) |
May 15, 2018 | 34.08 | 34.08 | 33.58 | 33.92 | 34,245 | -0.40(-1.15%) |
May 14, 2018 | 34.43 | 34.63 | 34.31 | 34.31 | 25,369 | +0.06(+0.17%) |
May 11, 2018 | 34.44 | 34.44 | 34.00 | 34.25 | 24,503 | -0.16(-0.46%) |
May 10, 2018 | 34.03 | 34.55 | 34.03 | 34.41 | 62,815 | +0.62(+1.85%) |
May 09, 2018 | 33.79 | 33.89 | 33.46 | 33.79 | 228,663 | +0.02(+0.06%) |
May 08, 2018 | 33.43 | 33.81 | 33.43 | 33.77 | 66,070 | +0.35(+1.04%) |
May 07, 2018 | 32.98 | 33.54 | 32.98 | 33.42 | 125,718 | +0.39(+1.17%) |
May 04, 2018 | 32.63 | 33.18 | 32.49 | 33.03 | 41,066 | +0.24(+0.72%) |
May 03, 2018 | 32.80 | 32.96 | 32.28 | 32.80 | 72,992 | -0.09(-0.27%) |
May 02, 2018 | 32.93 | 33.24 | 32.82 | 32.89 | 73,168 | -0.17(-0.51%) |
May 01, 2018 | 33.49 | 33.60 | 33.05 | 33.06 | 29,982 | -0.44(-1.32%) |
Apr 30, 2018 | 33.16 | 33.58 | 33.10 | 33.50 | 23,023 | +0.27(+0.80%) |
Apr 27, 2018 | 33.85 | 33.85 | 33.01 | 33.23 | 40,362 | -0.30(-0.89%) |
Apr 26, 2018 | 33.27 | 33.71 | 33.27 | 33.53 | 252,748 | +0.77(+2.36%) |
Apr 25, 2018 | 33.23 | 33.28 | 32.25 | 32.76 | 50,236 | -0.47(-1.40%) |
Apr 24, 2018 | 33.96 | 34.13 | 32.97 | 33.22 | 32,191 | -0.65(-1.93%) |
Apr 23, 2018 | 34.26 | 34.26 | 33.77 | 33.88 | 50,093 | -0.15(-0.44%) |
Apr 20, 2018 | 34.31 | 34.33 | 33.93 | 34.02 | 20,316 | -0.24(-0.69%) |
Apr 19, 2018 | 34.20 | 34.40 | 34.02 | 34.26 | 23,402 | +0.01(+0.03%) |
Apr 18, 2018 | 34.34 | 34.37 | 34.13 | 34.25 | 33,601 | -0.03(-0.09%) |
Apr 17, 2018 | 33.66 | 34.39 | 33.51 | 34.28 | 95,684 | +1.01(+3.03%) |
Apr 16, 2018 | 33.23 | 33.35 | 32.91 | 33.27 | 64,871 | +0.03(+0.09%) |
Apr 13, 2018 | 33.76 | 33.76 | 33.00 | 33.24 | 46,342 | -0.32(-0.94%) |
Apr 12, 2018 | 34.08 | 34.08 | 33.49 | 33.56 | 59,324 | -0.40(-1.17%) |
Apr 11, 2018 | 33.62 | 34.05 | 33.62 | 33.95 | 56,709 | +0.17(+0.50%) |
Apr 10, 2018 | 33.29 | 33.99 | 33.27 | 33.79 | 37,664 | +0.69(+2.09%) |
Apr 09, 2018 | 33.08 | 33.63 | 33.06 | 33.09 | 42,178 | +0.00(+0.00%) |
Apr 06, 2018 | 33.27 | 33.82 | 32.94 | 33.09 | 52,047 | -0.58(-1.73%) |
Apr 05, 2018 | 33.77 | 33.98 | 33.36 | 33.68 | 56,785 | +0.26(+0.77%) |
Apr 04, 2018 | 32.17 | 33.45 | 32.17 | 33.42 | 74,029 | +0.32(+0.96%) |
Apr 03, 2018 | 33.35 | 33.67 | 32.83 | 33.10 | 46,076 | -0.14(-0.42%) |
Apr 02, 2018 | 34.03 | 34.04 | 32.93 | 33.24 | 67,513 | -1.02(-2.98%) |
Mar 29, 2018 | 34.26 | 34.26 | 34.26 | 0 | +0.66(+1.97%) | |
Mar 28, 2018 | 33.70 | 33.96 | 33.26 | 33.60 | 150,245 | -0.41(-1.19%) |
Mar 27, 2018 | 35.84 | 35.84 | 33.81 | 34.00 | 207,431 | -1.63(-4.58%) |
Mar 26, 2018 | 35.70 | 35.70 | 34.71 | 35.64 | 274,870 | +0.56(+1.61%) |
Mar 23, 2018 | 35.62 | 35.88 | 35.01 | 35.07 | 159,172 | -0.32(-0.90%) |
Mar 22, 2018 | 36.14 | 36.27 | 35.38 | 35.39 | 363,579 | -1.73(-4.67%) |
Mar 21, 2018 | 36.89 | 37.30 | 36.71 | 37.12 | 81,418 | +0.23(+0.62%) |
Mar 20, 2018 | 37.24 | 37.39 | 36.50 | 36.90 | 197,322 | -0.33(-0.88%) |
Mar 19, 2018 | 37.61 | 37.81 | 36.93 | 37.22 | 158,375 | -0.76(-2.01%) |
Mar 16, 2018 | 38.27 | 38.27 | 37.92 | 37.98 | 89,127 | -0.29(-0.75%) |
Mar 15, 2018 | 38.50 | 38.50 | 37.97 | 38.27 | 82,788 | +0.02(+0.05%) |
Mar 14, 2018 | 37.87 | 38.36 | 37.78 | 38.25 | 146,387 | +0.59(+1.58%) |
Mar 13, 2018 | 38.64 | 38.64 | 37.45 | 37.66 | 200,591 | -0.68(-1.78%) |
Mar 12, 2018 | 38.59 | 38.59 | 38.13 | 38.34 | 106,543 | +0.05(+0.13%) |
Mar 09, 2018 | 38.22 | 38.31 | 37.94 | 38.29 | 111,121 | +0.50(+1.34%) |
Mar 08, 2018 | 38.41 | 38.41 | 37.66 | 37.79 | 184,587 | -0.18(-0.47%) |
Mar 07, 2018 | 37.25 | 37.98 | 37.13 | 37.96 | 104,281 | +0.66(+1.78%) |
Mar 06, 2018 | 37.55 | 37.60 | 36.93 | 37.30 | 86,070 | +0.24(+0.64%) |
Mar 05, 2018 | 36.49 | 37.22 | 36.27 | 37.06 | 83,074 | +0.54(+1.49%) |
Mar 02, 2018 | 35.48 | 36.55 | 35.26 | 36.52 | 64,211 | +0.65(+1.82%) |