Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.59 | 33.06 | 32.26 | 32.67 | 380,082 | -0.50(-1.51%) |
May 30, 2018 | 32.24 | 33.34 | 32.24 | 33.17 | 215,667 | +0.92(+2.85%) |
May 29, 2018 | 31.41 | 32.38 | 31.41 | 32.25 | 273,827 | +0.66(+2.09%) |
May 25, 2018 | 31.59 | 31.59 | 31.59 | 0 | -0.67(-2.08%) | |
May 24, 2018 | 32.23 | 32.57 | 31.87 | 32.26 | 211,624 | -0.16(-0.49%) |
May 23, 2018 | 32.83 | 32.83 | 32.30 | 32.42 | 556,154 | -0.37(-1.13%) |
May 22, 2018 | 32.80 | 33.55 | 32.69 | 32.79 | 246,760 | -0.14(-0.43%) |
May 21, 2018 | 32.71 | 33.05 | 32.71 | 32.93 | 46,069 | +0.23(+0.70%) |
May 18, 2018 | 32.61 | 32.79 | 32.47 | 32.70 | 174,704 | -0.05(-0.15%) |
May 17, 2018 | 32.84 | 32.89 | 32.50 | 32.75 | 406,823 | +0.12(+0.37%) |
May 16, 2018 | 32.48 | 32.86 | 32.48 | 32.63 | 251,015 | -0.09(-0.28%) |
May 15, 2018 | 32.91 | 32.91 | 32.51 | 32.72 | 139,138 | -0.27(-0.82%) |
May 14, 2018 | 32.55 | 33.11 | 32.55 | 32.99 | 198,424 | +0.53(+1.63%) |
May 11, 2018 | 32.50 | 32.69 | 32.34 | 32.46 | 156,597 | +0.02(+0.06%) |
May 10, 2018 | 32.21 | 32.50 | 32.08 | 32.44 | 194,841 | +0.54(+1.69%) |
May 09, 2018 | 31.90 | 32.29 | 31.72 | 31.90 | 268,284 | +0.44(+1.40%) |
May 08, 2018 | 31.27 | 31.52 | 30.49 | 31.46 | 223,782 | +0.15(+0.48%) |
May 07, 2018 | 31.39 | 32.25 | 31.16 | 31.31 | 348,963 | +0.28(+0.90%) |
May 04, 2018 | 30.65 | 31.12 | 30.36 | 31.03 | 225,137 | +0.38(+1.24%) |
May 03, 2018 | 30.83 | 31.18 | 30.62 | 30.65 | 189,740 | -0.38(-1.22%) |
May 02, 2018 | 30.59 | 31.26 | 30.59 | 31.03 | 203,638 | +0.43(+1.41%) |
May 01, 2018 | 31.32 | 31.32 | 30.26 | 30.60 | 468,773 | -0.53(-1.70%) |
Apr 30, 2018 | 31.25 | 31.50 | 30.75 | 31.13 | 415,270 | +0.38(+1.24%) |
Apr 27, 2018 | 30.90 | 31.45 | 30.46 | 30.75 | 526,611 | +0.65(+2.16%) |
Apr 26, 2018 | 29.91 | 30.15 | 29.78 | 30.10 | 383,799 | +0.19(+0.64%) |
Apr 25, 2018 | 29.07 | 29.93 | 28.94 | 29.91 | 364,774 | +0.66(+2.26%) |
Apr 24, 2018 | 28.80 | 29.60 | 28.80 | 29.25 | 273,075 | -0.43(-1.45%) |
Apr 23, 2018 | 29.39 | 29.88 | 29.15 | 29.68 | 216,124 | +0.24(+0.82%) |
Apr 20, 2018 | 29.61 | 29.66 | 29.35 | 29.44 | 189,051 | -0.26(-0.88%) |
Apr 19, 2018 | 29.65 | 29.97 | 29.56 | 29.70 | 257,985 | -0.11(-0.37%) |
Apr 18, 2018 | 29.82 | 29.89 | 29.47 | 29.81 | 260,006 | +0.37(+1.26%) |
Apr 17, 2018 | 29.35 | 29.54 | 29.35 | 29.44 | 241,407 | +0.01(+0.03%) |
Apr 16, 2018 | 29.56 | 29.64 | 29.35 | 29.43 | 240,040 | +0.01(+0.03%) |
Apr 13, 2018 | 29.36 | 29.59 | 29.16 | 29.42 | 223,220 | +0.31(+1.06%) |
Apr 12, 2018 | 28.72 | 29.25 | 28.51 | 29.11 | 288,260 | +0.51(+1.78%) |
Apr 11, 2018 | 28.45 | 28.66 | 28.28 | 28.60 | 292,252 | +0.19(+0.67%) |
Apr 10, 2018 | 28.46 | 28.64 | 28.21 | 28.41 | 358,421 | +0.45(+1.61%) |
Apr 09, 2018 | 28.22 | 28.22 | 27.63 | 27.96 | 412,824 | +0.04(+0.14%) |
Apr 06, 2018 | 28.41 | 28.49 | 27.67 | 27.92 | 524,188 | -0.58(-2.04%) |
Apr 05, 2018 | 27.01 | 28.50 | 26.73 | 28.50 | 1,692,508 | +1.27(+4.66%) |
Apr 04, 2018 | 26.42 | 27.30 | 26.34 | 27.23 | 729,597 | +0.52(+1.95%) |
Apr 03, 2018 | 26.38 | 26.71 | 26.13 | 26.71 | 504,174 | +0.55(+2.10%) |
Apr 02, 2018 | 26.43 | 26.50 | 25.91 | 26.16 | 319,417 | -0.34(-1.28%) |
Mar 29, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.34(+1.30%) | |
Mar 28, 2018 | 26.17 | 26.42 | 26.10 | 26.16 | 308,071 | -0.16(-0.61%) |
Mar 27, 2018 | 26.62 | 26.72 | 26.24 | 26.32 | 378,190 | -0.25(-0.94%) |
Mar 26, 2018 | 26.58 | 26.64 | 26.31 | 26.57 | 247,696 | +0.24(+0.91%) |
Mar 23, 2018 | 26.91 | 27.11 | 26.30 | 26.33 | 331,002 | -0.44(-1.64%) |
Mar 22, 2018 | 27.29 | 27.36 | 26.72 | 26.77 | 376,457 | -0.80(-2.90%) |
Mar 21, 2018 | 26.50 | 27.67 | 26.50 | 27.57 | 549,772 | +1.07(+4.04%) |
Mar 20, 2018 | 26.31 | 26.71 | 26.31 | 26.50 | 694,232 | +0.24(+0.91%) |
Mar 19, 2018 | 26.38 | 26.38 | 26.04 | 26.26 | 321,202 | -0.19(-0.72%) |
Mar 16, 2018 | 26.26 | 26.52 | 26.18 | 26.45 | 904,907 | +0.31(+1.19%) |
Mar 15, 2018 | 26.54 | 26.54 | 26.03 | 26.14 | 564,322 | -0.26(-0.98%) |
Mar 14, 2018 | 26.79 | 27.07 | 26.38 | 26.40 | 493,674 | -0.19(-0.71%) |
Mar 13, 2018 | 27.28 | 27.28 | 26.51 | 26.59 | 417,484 | -0.59(-2.17%) |
Mar 12, 2018 | 27.13 | 27.54 | 27.02 | 27.18 | 286,191 | -0.16(-0.59%) |
Mar 09, 2018 | 27.23 | 27.57 | 26.96 | 27.34 | 430,585 | +0.38(+1.41%) |
Mar 08, 2018 | 27.37 | 27.37 | 26.78 | 26.96 | 266,695 | -0.25(-0.92%) |
Mar 07, 2018 | 27.45 | 27.00 | 27.21 | 442,966 | -0.14(-0.51%) | |
Mar 06, 2018 | 27.25 | 27.54 | 27.20 | 27.35 | 328,752 | +0.33(+1.22%) |
Mar 05, 2018 | 26.38 | 27.08 | 26.15 | 27.02 | 290,145 | +0.45(+1.69%) |
Mar 02, 2018 | 26.71 | 26.80 | 26.39 | 26.57 | 342,285 | -0.17(-0.64%) |