Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.27 | 31.98 | 31.06 | 31.33 | 54,941 | -0.09(-0.29%) |
May 30, 2018 | 32.13 | 32.51 | 31.02 | 31.42 | 45,233 | -0.63(-1.97%) |
May 29, 2018 | 32.34 | 32.90 | 32.05 | 32.05 | 27,724 | -0.56(-1.72%) |
May 25, 2018 | 32.61 | 32.61 | 32.61 | 0 | -0.18(-0.55%) | |
May 24, 2018 | 33.05 | 33.05 | 32.25 | 32.79 | 29,164 | -0.34(-1.03%) |
May 23, 2018 | 32.80 | 33.23 | 32.21 | 33.13 | 70,352 | +0.18(+0.55%) |
May 22, 2018 | 32.45 | 33.00 | 32.01 | 32.95 | 23,908 | +0.15(+0.46%) |
May 21, 2018 | 32.94 | 33.10 | 32.12 | 32.80 | 41,174 | -0.06(-0.18%) |
May 18, 2018 | 32.77 | 33.34 | 32.32 | 32.86 | 55,790 | +0.04(+0.12%) |
May 17, 2018 | 33.80 | 33.90 | 31.86 | 32.82 | 68,846 | -0.92(-2.73%) |
May 16, 2018 | 31.43 | 33.99 | 31.15 | 33.74 | 147,727 | +2.36(+7.52%) |
May 15, 2018 | 30.67 | 32.00 | 30.31 | 31.38 | 130,749 | +0.53(+1.72%) |
May 14, 2018 | 31.08 | 32.64 | 30.60 | 30.85 | 97,282 | +0.05(+0.16%) |
May 11, 2018 | 31.00 | 31.40 | 29.77 | 30.80 | 133,515 | -0.06(-0.19%) |
May 10, 2018 | 29.81 | 31.80 | 29.50 | 30.86 | 42,488 | +0.83(+2.76%) |
May 09, 2018 | 29.70 | 30.53 | 29.63 | 30.03 | 91,585 | +0.50(+1.69%) |
May 08, 2018 | 29.13 | 29.99 | 28.11 | 29.53 | 100,202 | +0.63(+2.18%) |
May 07, 2018 | 28.66 | 29.56 | 28.51 | 28.90 | 48,713 | -0.03(-0.10%) |
May 04, 2018 | 30.36 | 30.41 | 28.52 | 28.93 | 69,505 | -1.06(-3.53%) |
May 03, 2018 | 29.40 | 30.61 | 28.80 | 29.99 | 45,696 | +0.67(+2.29%) |
May 02, 2018 | 30.41 | 30.67 | 29.07 | 29.32 | 23,699 | -1.18(-3.87%) |
May 01, 2018 | 30.54 | 31.86 | 29.93 | 30.50 | 13,894 | -0.07(-0.23%) |
Apr 30, 2018 | 30.70 | 31.43 | 30.39 | 30.57 | 15,537 | -0.06(-0.20%) |
Apr 27, 2018 | 30.75 | 31.43 | 30.41 | 30.63 | 33,853 | -0.40(-1.29%) |
Apr 26, 2018 | 30.94 | 31.96 | 30.90 | 31.03 | 13,001 | -0.20(-0.64%) |
Apr 25, 2018 | 31.12 | 31.97 | 30.71 | 31.23 | 16,943 | -0.22(-0.70%) |
Apr 24, 2018 | 33.00 | 33.00 | 30.51 | 31.45 | 37,481 | -1.53(-4.64%) |
Apr 23, 2018 | 33.46 | 33.88 | 32.22 | 32.98 | 43,177 | -0.29(-0.87%) |
Apr 20, 2018 | 33.45 | 34.50 | 33.07 | 33.27 | 102,040 | +0.49(+1.49%) |
Apr 19, 2018 | 32.99 | 33.48 | 32.38 | 32.78 | 56,504 | -0.27(-0.82%) |
Apr 18, 2018 | 33.01 | 34.00 | 32.50 | 33.05 | 40,898 | +0.10(+0.30%) |
Apr 17, 2018 | 33.19 | 33.90 | 32.79 | 32.95 | 32,876 | -0.15(-0.45%) |
Apr 16, 2018 | 33.69 | 34.25 | 33.00 | 33.10 | 16,878 | -0.84(-2.47%) |
Apr 13, 2018 | 33.54 | 34.43 | 32.56 | 33.94 | 62,500 | +0.21(+0.62%) |
Apr 12, 2018 | 34.33 | 34.55 | 33.00 | 33.73 | 37,332 | -0.04(-0.12%) |
Apr 11, 2018 | 33.20 | 34.08 | 32.84 | 33.77 | 21,847 | +0.32(+0.96%) |
Apr 10, 2018 | 30.94 | 33.68 | 30.80 | 33.45 | 38,223 | +2.65(+8.60%) |
Apr 09, 2018 | 32.08 | 32.08 | 30.31 | 30.80 | 47,799 | -0.97(-3.05%) |
Apr 06, 2018 | 31.77 | 28,079 | -1.00(-3.05%) | |||
Apr 05, 2018 | 31.89 | 33.44 | 31.48 | 32.77 | 32,898 | +0.56(+1.74%) |
Apr 04, 2018 | 31.43 | 32.49 | 31.40 | 32.21 | 25,242 | +0.45(+1.42%) |
Apr 03, 2018 | 32.31 | 32.88 | 31.05 | 31.76 | 32,142 | -0.36(-1.12%) |
Apr 02, 2018 | 32.57 | 34.21 | 31.80 | 32.12 | 55,282 | -0.45(-1.38%) |
Mar 29, 2018 | 32.57 | 32.57 | 32.57 | 0 | -0.60(-1.81%) | |
Mar 28, 2018 | 32.21 | 33.41 | 31.65 | 33.17 | 38,893 | +0.97(+3.01%) |
Mar 27, 2018 | 33.63 | 34.34 | 31.49 | 32.20 | 40,767 | -1.24(-3.71%) |
Mar 26, 2018 | 33.62 | 33.79 | 31.80 | 33.44 | 42,451 | +0.09(+0.27%) |
Mar 23, 2018 | 34.10 | 34.54 | 32.80 | 33.35 | 39,746 | -0.61(-1.80%) |
Mar 22, 2018 | 33.72 | 36.40 | 33.37 | 33.96 | 39,600 | -0.09(-0.26%) |
Mar 21, 2018 | 34.91 | 35.11 | 33.63 | 34.05 | 55,082 | -1.28(-3.62%) |
Mar 20, 2018 | 36.25 | 36.50 | 34.56 | 35.33 | 99,247 | -1.17(-3.21%) |
Mar 19, 2018 | 38.46 | 38.46 | 35.70 | 36.50 | 174,720 | -2.85(-7.24%) |
Mar 16, 2018 | 36.25 | 39.35 | 34.30 | 39.35 | 181,683 | +2.86(+7.84%) |
Mar 15, 2018 | 35.00 | 36.50 | 34.94 | 36.49 | 63,973 | +1.52(+4.35%) |
Mar 14, 2018 | 35.33 | 36.48 | 34.20 | 34.97 | 80,764 | -0.36(-1.02%) |
Mar 13, 2018 | 34.69 | 36.43 | 34.52 | 35.33 | 52,707 | +0.64(+1.84%) |
Mar 12, 2018 | 34.38 | 34.96 | 33.97 | 34.69 | 39,993 | +0.34(+0.99%) |
Mar 09, 2018 | 34.39 | 34.50 | 33.28 | 34.35 | 39,636 | +0.14(+0.41%) |
Mar 08, 2018 | 34.81 | 34.90 | 33.26 | 34.21 | 40,515 | -0.60(-1.72%) |
Mar 07, 2018 | 34.26 | 35.49 | 34.20 | 34.81 | 44,492 | +0.27(+0.78%) |
Mar 06, 2018 | 34.57 | 35.28 | 33.75 | 34.54 | 38,900 | +0.01(+0.03%) |
Mar 05, 2018 | 35.27 | 35.27 | 33.98 | 34.53 | 50,880 | -0.86(-2.43%) |
Mar 02, 2018 | 33.56 | 35.50 | 33.32 | 35.39 | 43,316 | +1.39(+4.09%) |