Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.38 | 33.47 | 32.99 | 33.07 | 68,006 | -0.33(-0.99%) |
May 30, 2018 | 32.93 | 33.50 | 32.93 | 33.40 | 55,728 | +0.51(+1.55%) |
May 29, 2018 | 33.30 | 33.51 | 32.70 | 32.89 | 119,959 | -0.45(-1.35%) |
May 25, 2018 | 33.34 | 33.34 | 33.34 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.30 | 33.32 | 32.60 | 33.31 | 46,618 | +0.01(+0.03%) |
May 23, 2018 | 33.31 | 33.62 | 33.29 | 33.30 | 165,641 | -0.12(-0.36%) |
May 22, 2018 | 33.39 | 33.88 | 33.27 | 33.42 | 57,356 | +0.03(+0.08%) |
May 21, 2018 | 33.02 | 33.49 | 33.02 | 33.40 | 78,752 | +0.36(+1.08%) |
May 18, 2018 | 33.00 | 33.15 | 32.85 | 33.04 | 111,323 | +0.20(+0.60%) |
May 17, 2018 | 32.44 | 32.96 | 32.27 | 32.85 | 95,200 | +0.48(+1.50%) |
May 16, 2018 | 32.03 | 32.39 | 31.82 | 32.36 | 129,177 | +0.37(+1.17%) |
May 15, 2018 | 31.57 | 32.15 | 31.56 | 31.99 | 78,967 | +0.26(+0.83%) |
May 14, 2018 | 32.13 | 32.13 | 31.65 | 31.72 | 78,691 | -0.25(-0.80%) |
May 11, 2018 | 31.87 | 32.28 | 31.51 | 31.98 | 92,183 | +0.27(+0.86%) |
May 10, 2018 | 31.89 | 31.93 | 31.65 | 31.71 | 51,771 | -0.19(-0.59%) |
May 09, 2018 | 31.80 | 32.11 | 31.71 | 31.89 | 60,748 | +0.08(+0.27%) |
May 08, 2018 | 31.50 | 31.98 | 31.50 | 31.81 | 79,755 | +0.30(+0.94%) |
May 07, 2018 | 31.77 | 31.77 | 31.35 | 31.51 | 98,142 | -0.13(-0.40%) |
May 04, 2018 | 31.56 | 31.98 | 31.37 | 31.64 | 118,820 | -0.09(-0.27%) |
May 03, 2018 | 31.95 | 32.27 | 31.65 | 31.72 | 97,499 | -0.28(-0.88%) |
May 02, 2018 | 31.66 | 32.23 | 31.66 | 32.00 | 144,256 | +0.24(+0.75%) |
May 01, 2018 | 31.63 | 31.92 | 31.07 | 31.77 | 135,991 | +0.02(+0.05%) |
Apr 30, 2018 | 32.46 | 32.60 | 31.73 | 31.75 | 95,221 | -0.65(-2.02%) |
Apr 27, 2018 | 32.11 | 32.80 | 32.11 | 32.40 | 113,587 | +0.25(+0.79%) |
Apr 26, 2018 | 32.26 | 32.40 | 31.94 | 32.15 | 47,155 | -0.10(-0.32%) |
Apr 25, 2018 | 32.38 | 32.56 | 32.09 | 32.25 | 51,020 | -0.11(-0.34%) |
Apr 24, 2018 | 32.22 | 32.56 | 31.96 | 32.36 | 67,769 | +0.31(+0.95%) |
Apr 23, 2018 | 32.06 | 32.13 | 31.83 | 32.06 | 45,318 | +0.13(+0.40%) |
Apr 20, 2018 | 31.72 | 32.16 | 31.72 | 31.93 | 37,441 | +0.09(+0.29%) |
Apr 19, 2018 | 31.37 | 31.97 | 31.37 | 31.83 | 41,751 | +0.39(+1.24%) |
Apr 18, 2018 | 31.58 | 31.85 | 31.43 | 31.44 | 63,665 | -0.07(-0.22%) |
Apr 17, 2018 | 32.05 | 32.22 | 31.38 | 31.51 | 84,726 | -0.38(-1.20%) |
Apr 16, 2018 | 31.76 | 32.10 | 31.55 | 31.89 | 60,314 | +0.33(+1.05%) |
Apr 13, 2018 | 32.28 | 32.28 | 31.47 | 31.56 | 58,311 | -0.55(-1.72%) |
Apr 12, 2018 | 31.80 | 32.37 | 31.80 | 32.11 | 45,176 | +0.41(+1.29%) |
Apr 11, 2018 | 31.71 | 31.86 | 31.53 | 31.71 | 42,107 | -0.12(-0.37%) |
Apr 10, 2018 | 31.42 | 31.95 | 31.31 | 31.83 | 41,712 | +0.66(+2.13%) |
Apr 09, 2018 | 31.35 | 31.74 | 31.04 | 31.16 | 61,169 | -0.01(-0.03%) |
Apr 06, 2018 | 31.78 | 31.94 | 30.97 | 31.17 | 95,284 | -0.85(-2.65%) |
Apr 05, 2018 | 32.18 | 32.40 | 31.68 | 32.02 | 55,966 | +0.18(+0.56%) |
Apr 04, 2018 | 31.08 | 31.98 | 30.74 | 31.84 | 83,689 | +0.46(+1.46%) |
Apr 03, 2018 | 31.26 | 31.44 | 30.95 | 31.38 | 82,934 | +0.25(+0.79%) |
Apr 02, 2018 | 31.61 | 33.50 | 30.71 | 31.14 | 95,199 | -0.48(-1.53%) |
Mar 29, 2018 | 31.62 | 31.62 | 31.62 | 0 | -0.45(-1.40%) | |
Mar 28, 2018 | 31.66 | 32.36 | 31.38 | 32.07 | 81,868 | +0.48(+1.51%) |
Mar 27, 2018 | 31.91 | 32.04 | 31.46 | 31.60 | 132,009 | -0.17(-0.54%) |
Mar 26, 2018 | 31.50 | 31.80 | 30.99 | 31.77 | 128,209 | +0.69(+2.21%) |
Mar 23, 2018 | 32.48 | 33.39 | 31.04 | 31.08 | 119,910 | -1.32(-4.07%) |
Mar 22, 2018 | 33.00 | 33.39 | 32.38 | 32.40 | 67,273 | -0.86(-2.58%) |
Mar 21, 2018 | 33.33 | 33.52 | 33.02 | 33.25 | 36,316 | +0.00(+0.00%) |
Mar 20, 2018 | 33.68 | 33.86 | 33.23 | 33.25 | 43,086 | -0.37(-1.09%) |
Mar 19, 2018 | 33.64 | 33.71 | 33.07 | 33.62 | 74,606 | -0.01(-0.03%) |
Mar 16, 2018 | 33.60 | 33.91 | 33.35 | 33.63 | 175,263 | -0.07(-0.20%) |
Mar 15, 2018 | 33.80 | 33.98 | 33.38 | 33.69 | 165,649 | +0.07(+0.20%) |
Mar 14, 2018 | 33.83 | 33.83 | 33.11 | 33.63 | 194,039 | +0.47(+1.40%) |
Mar 13, 2018 | 33.27 | 33.34 | 32.55 | 33.16 | 86,443 | +0.03(+0.10%) |
Mar 12, 2018 | 33.21 | 33.32 | 32.88 | 33.13 | 47,562 | -0.03(-0.10%) |
Mar 09, 2018 | 32.87 | 33.21 | 32.43 | 33.16 | 68,464 | +0.51(+1.55%) |
Mar 08, 2018 | 33.22 | 33.22 | 32.38 | 32.65 | 163,813 | -0.58(-1.76%) |
Mar 07, 2018 | 33.31 | 33.24 | 121,420 | +0.31(+0.95%) | ||
Mar 06, 2018 | 32.35 | 32.98 | 32.07 | 32.92 | 65,219 | +0.40(+1.22%) |
Mar 05, 2018 | 31.91 | 32.56 | 31.49 | 32.53 | 85,832 | +0.41(+1.29%) |
Mar 02, 2018 | 31.55 | 32.25 | 31.23 | 32.11 | 80,459 | +0.43(+1.36%) |