Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.81 | 32.81 | 32.20 | 32.32 | 96,661 | -0.49(-1.49%) |
May 30, 2018 | 32.61 | 33.01 | 32.48 | 32.81 | 219,747 | +0.49(+1.52%) |
May 29, 2018 | 32.77 | 32.85 | 32.16 | 32.32 | 149,348 | -0.69(-2.10%) |
May 25, 2018 | 33.01 | 33.01 | 33.01 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 33.14 | 33.14 | 32.73 | 33.01 | 213,217 | -0.12(-0.37%) |
May 23, 2018 | 33.14 | 33.34 | 32.99 | 33.14 | 62,287 | +0.00(+0.00%) |
May 22, 2018 | 33.42 | 33.59 | 32.99 | 33.14 | 174,772 | -0.20(-0.61%) |
May 21, 2018 | 33.26 | 33.45 | 33.26 | 33.34 | 128,205 | +0.16(+0.49%) |
May 18, 2018 | 33.26 | 33.44 | 33.10 | 33.18 | 128,913 | +0.12(+0.37%) |
May 17, 2018 | 32.65 | 33.26 | 32.40 | 33.06 | 179,263 | +0.33(+1.00%) |
May 16, 2018 | 32.32 | 32.97 | 32.28 | 32.73 | 167,210 | +0.49(+1.52%) |
May 15, 2018 | 32.16 | 32.48 | 32.08 | 32.24 | 119,614 | +0.04(+0.13%) |
May 14, 2018 | 33.10 | 33.30 | 32.20 | 32.20 | 85,455 | -0.90(-2.71%) |
May 11, 2018 | 33.06 | 33.42 | 33.06 | 33.10 | 110,386 | +0.08(+0.25%) |
May 10, 2018 | 32.85 | 33.10 | 32.70 | 33.01 | 411,287 | +0.24(+0.75%) |
May 09, 2018 | 32.77 | 32.89 | 32.44 | 32.77 | 126,046 | +0.24(+0.75%) |
May 08, 2018 | 32.32 | 32.93 | 32.32 | 32.52 | 100,228 | -0.04(-0.13%) |
May 07, 2018 | 32.57 | 32.89 | 32.28 | 32.57 | 56,495 | +0.08(+0.25%) |
May 04, 2018 | 32.04 | 32.77 | 32.04 | 32.48 | 101,430 | +0.28(+0.88%) |
May 03, 2018 | 32.73 | 32.73 | 31.75 | 32.20 | 130,873 | -0.57(-1.73%) |
May 02, 2018 | 33.26 | 33.26 | 32.44 | 32.77 | 168,108 | -0.57(-1.71%) |
May 01, 2018 | 33.22 | 33.46 | 32.97 | 33.34 | 152,283 | +0.12(+0.37%) |
Apr 30, 2018 | 33.66 | 33.70 | 33.05 | 33.22 | 267,701 | -0.28(-0.85%) |
Apr 27, 2018 | 33.54 | 33.58 | 33.34 | 33.50 | 126,020 | +0.04(+0.12%) |
Apr 26, 2018 | 32.93 | 33.58 | 32.48 | 33.46 | 142,339 | +0.37(+1.10%) |
Apr 25, 2018 | 33.26 | 33.50 | 32.93 | 33.09 | 159,086 | -0.16(-0.49%) |
Apr 24, 2018 | 33.82 | 33.82 | 33.06 | 33.26 | 145,795 | -0.45(-1.33%) |
Apr 23, 2018 | 33.74 | 33.86 | 33.50 | 33.70 | 71,483 | +0.00(+0.00%) |
Apr 20, 2018 | 33.66 | 33.95 | 33.54 | 33.70 | 133,183 | -0.08(-0.24%) |
Apr 19, 2018 | 33.66 | 34.15 | 33.50 | 33.78 | 97,820 | +0.04(+0.12%) |
Apr 18, 2018 | 33.99 | 34.11 | 33.68 | 33.74 | 118,571 | -0.12(-0.36%) |
Apr 17, 2018 | 34.31 | 34.31 | 33.86 | 33.86 | 167,105 | -0.20(-0.60%) |
Apr 16, 2018 | 33.74 | 34.31 | 33.62 | 34.07 | 151,241 | +0.53(+1.57%) |
Apr 13, 2018 | 33.62 | 33.66 | 33.17 | 33.54 | 75,263 | +0.12(+0.36%) |
Apr 12, 2018 | 33.70 | 33.74 | 33.30 | 33.42 | 69,462 | -0.12(-0.36%) |
Apr 11, 2018 | 33.22 | 33.54 | 33.13 | 33.54 | 90,232 | +0.12(+0.36%) |
Apr 10, 2018 | 33.13 | 33.54 | 33.01 | 33.42 | 158,194 | +0.49(+1.48%) |
Apr 09, 2018 | 33.34 | 33.70 | 32.77 | 32.93 | 211,380 | -0.28(-0.86%) |
Apr 06, 2018 | 33.42 | 33.74 | 33.05 | 33.22 | 94,763 | -0.32(-0.97%) |
Apr 05, 2018 | 34.11 | 34.11 | 33.38 | 33.54 | 202,791 | -0.41(-1.20%) |
Apr 04, 2018 | 33.01 | 34.07 | 32.81 | 33.95 | 222,037 | +0.73(+2.20%) |
Apr 03, 2018 | 32.20 | 33.30 | 32.00 | 33.22 | 259,185 | +1.14(+3.54%) |
Apr 02, 2018 | 32.73 | 32.89 | 31.88 | 32.08 | 107,260 | -0.77(-2.35%) |
Mar 29, 2018 | 32.85 | 32.85 | 32.85 | 0 | +0.12(+0.37%) | |
Mar 28, 2018 | 32.44 | 32.93 | 32.36 | 32.73 | 265,402 | +0.32(+1.00%) |
Mar 27, 2018 | 33.01 | 33.01 | 32.40 | 32.40 | 169,830 | -0.45(-1.36%) |
Mar 26, 2018 | 32.61 | 32.85 | 32.04 | 32.85 | 130,585 | +0.65(+2.02%) |
Mar 23, 2018 | 32.65 | 32.97 | 32.20 | 32.20 | 156,904 | -0.28(-0.87%) |
Mar 22, 2018 | 32.85 | 33.26 | 32.40 | 32.48 | 241,946 | -0.57(-1.72%) |
Mar 21, 2018 | 33.26 | 33.42 | 33.01 | 33.05 | 87,938 | -0.24(-0.73%) |
Mar 20, 2018 | 32.81 | 33.62 | 32.73 | 33.30 | 182,599 | +0.57(+1.74%) |
Mar 19, 2018 | 32.93 | 33.01 | 32.61 | 32.73 | 251,911 | -0.20(-0.62%) |
Mar 16, 2018 | 33.05 | 33.17 | 32.69 | 32.93 | 569,378 | -0.16(-0.49%) |
Mar 15, 2018 | 32.77 | 33.22 | 32.61 | 33.09 | 369,390 | +0.37(+1.12%) |
Mar 14, 2018 | 33.46 | 33.50 | 32.69 | 32.73 | 233,756 | -0.69(-2.07%) |
Mar 13, 2018 | 33.62 | 33.99 | 33.38 | 33.42 | 205,166 | -0.12(-0.36%) |
Mar 12, 2018 | 32.93 | 33.62 | 32.93 | 33.54 | 213,628 | +0.65(+1.98%) |
Mar 09, 2018 | 32.52 | 33.03 | 32.36 | 32.89 | 251,227 | +0.49(+1.50%) |
Mar 08, 2018 | 32.77 | 32.93 | 32.32 | 32.40 | 230,714 | -0.32(-0.99%) |
Mar 07, 2018 | 32.77 | 32.73 | 238,024 | +0.73(+2.28%) | ||
Mar 06, 2018 | 32.16 | 32.20 | 31.63 | 32.00 | 219,562 | -0.08(-0.25%) |
Mar 05, 2018 | 31.51 | 32.32 | 31.41 | 32.08 | 140,997 | +0.57(+1.79%) |
Mar 02, 2018 | 31.19 | 31.71 | 30.99 | 31.51 | 160,011 | +0.16(+0.52%) |