Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.54 | 33.19 | 32.42 | 32.76 | 66,709 | +0.22(+0.68%) |
May 30, 2018 | 32.42 | 32.54 | 32.27 | 32.54 | 54,543 | +0.42(+1.29%) |
May 29, 2018 | 32.60 | 32.62 | 32.00 | 32.12 | 73,751 | -0.39(-1.19%) |
May 25, 2018 | 32.51 | 32.51 | 32.51 | 0 | -0.68(-2.06%) | |
May 24, 2018 | 33.63 | 33.81 | 32.98 | 33.19 | 40,530 | -0.62(-1.84%) |
May 23, 2018 | 33.63 | 33.87 | 33.46 | 33.81 | 32,574 | +0.00(+0.00%) |
May 22, 2018 | 34.04 | 34.19 | 33.75 | 33.81 | 33,907 | -0.23(-0.68%) |
May 21, 2018 | 34.30 | 34.30 | 33.98 | 34.04 | 40,783 | +0.00(+0.00%) |
May 18, 2018 | 34.13 | 34.16 | 33.81 | 34.04 | 42,085 | +0.29(+0.85%) |
May 17, 2018 | 33.78 | 34.16 | 33.64 | 33.75 | 35,057 | +0.26(+0.78%) |
May 16, 2018 | 33.44 | 33.55 | 33.23 | 33.49 | 24,188 | +0.32(+0.96%) |
May 15, 2018 | 33.38 | 33.38 | 32.97 | 33.18 | 38,794 | -0.06(-0.17%) |
May 14, 2018 | 33.12 | 33.23 | 32.89 | 33.23 | 29,694 | +0.40(+1.23%) |
May 11, 2018 | 32.74 | 33.09 | 32.60 | 32.83 | 28,859 | +0.23(+0.71%) |
May 10, 2018 | 32.48 | 32.74 | 32.32 | 32.60 | 24,583 | +0.20(+0.62%) |
May 09, 2018 | 31.94 | 32.51 | 31.65 | 32.40 | 29,830 | +0.61(+1.91%) |
May 08, 2018 | 31.71 | 31.80 | 31.27 | 31.79 | 51,518 | +0.23(+0.73%) |
May 07, 2018 | 31.94 | 32.11 | 31.56 | 31.56 | 41,096 | -0.17(-0.55%) |
May 04, 2018 | 31.45 | 31.91 | 31.16 | 31.73 | 25,798 | -0.06(-0.18%) |
May 03, 2018 | 31.47 | 31.95 | 31.25 | 31.79 | 43,880 | +0.17(+0.55%) |
May 02, 2018 | 31.91 | 32.08 | 31.54 | 31.62 | 16,775 | -0.29(-0.90%) |
May 01, 2018 | 31.76 | 31.91 | 31.59 | 31.91 | 43,699 | +0.17(+0.55%) |
Apr 30, 2018 | 31.53 | 31.82 | 31.53 | 31.73 | 22,027 | +0.32(+1.01%) |
Apr 27, 2018 | 31.30 | 31.56 | 31.21 | 31.42 | 14,619 | +0.12(+0.37%) |
Apr 26, 2018 | 31.33 | 31.50 | 31.01 | 31.30 | 22,765 | +0.06(+0.18%) |
Apr 25, 2018 | 30.87 | 31.24 | 30.32 | 31.24 | 34,185 | +0.55(+1.79%) |
Apr 24, 2018 | 31.68 | 31.68 | 30.64 | 30.70 | 26,184 | -0.72(-2.30%) |
Apr 23, 2018 | 30.87 | 31.68 | 30.87 | 31.42 | 30,401 | +0.61(+1.97%) |
Apr 20, 2018 | 30.96 | 31.09 | 30.51 | 30.81 | 23,045 | -0.06(-0.19%) |
Apr 19, 2018 | 31.24 | 31.39 | 30.70 | 30.87 | 20,690 | -0.38(-1.20%) |
Apr 18, 2018 | 31.45 | 31.68 | 31.16 | 31.24 | 34,323 | -0.09(-0.28%) |
Apr 17, 2018 | 30.87 | 31.50 | 30.67 | 31.33 | 32,473 | +0.66(+2.16%) |
Apr 16, 2018 | 29.69 | 30.78 | 29.66 | 30.67 | 27,179 | +1.10(+3.71%) |
Apr 13, 2018 | 29.95 | 29.95 | 29.37 | 29.57 | 24,688 | -0.17(-0.58%) |
Apr 12, 2018 | 30.03 | 30.26 | 29.54 | 29.74 | 39,560 | -0.29(-0.96%) |
Apr 11, 2018 | 29.69 | 30.06 | 29.57 | 30.03 | 16,101 | +0.49(+1.66%) |
Apr 10, 2018 | 28.88 | 29.70 | 28.88 | 29.54 | 21,315 | +0.58(+1.99%) |
Apr 09, 2018 | 29.20 | 29.48 | 28.91 | 28.96 | 12,379 | -0.17(-0.59%) |
Apr 06, 2018 | 29.11 | 29.60 | 28.88 | 29.14 | 22,232 | -0.58(-1.94%) |
Apr 05, 2018 | 29.25 | 29.74 | 29.05 | 29.71 | 25,764 | +0.61(+2.08%) |
Apr 04, 2018 | 28.47 | 29.11 | 27.98 | 29.11 | 46,148 | +0.35(+1.20%) |
Apr 03, 2018 | 28.39 | 28.77 | 27.84 | 28.76 | 38,889 | +0.35(+1.22%) |
Apr 02, 2018 | 28.39 | 28.73 | 28.13 | 28.42 | 38,568 | +0.09(+0.31%) |
Mar 29, 2018 | 28.33 | 28.33 | 28.33 | 0 | +0.43(+1.55%) | |
Mar 28, 2018 | 28.01 | 28.19 | 27.58 | 27.90 | 35,024 | -0.12(-0.41%) |
Mar 27, 2018 | 28.62 | 28.68 | 27.70 | 28.01 | 32,857 | -0.38(-1.32%) |
Mar 26, 2018 | 28.70 | 28.76 | 28.13 | 28.39 | 38,798 | -0.19(-0.67%) |
Mar 23, 2018 | 28.88 | 29.25 | 28.50 | 28.58 | 38,483 | -0.24(-0.84%) |
Mar 22, 2018 | 29.28 | 29.43 | 28.70 | 28.82 | 40,666 | -0.81(-2.73%) |
Mar 21, 2018 | 28.96 | 29.63 | 28.96 | 29.63 | 35,888 | +0.78(+2.70%) |
Mar 20, 2018 | 29.48 | 29.63 | 28.68 | 28.85 | 57,482 | -0.38(-1.28%) |
Mar 19, 2018 | 30.18 | 30.18 | 28.99 | 29.22 | 34,431 | -0.92(-3.06%) |
Mar 16, 2018 | 29.86 | 30.29 | 29.60 | 30.15 | 46,482 | +0.87(+2.96%) |
Mar 15, 2018 | 31.47 | 31.50 | 28.33 | 29.28 | 117,289 | -2.16(-6.88%) |
Mar 14, 2018 | 31.91 | 32.02 | 31.18 | 31.45 | 39,698 | -0.23(-0.73%) |
Mar 13, 2018 | 31.71 | 31.71 | 31.45 | 31.68 | 22,985 | +0.20(+0.64%) |
Mar 12, 2018 | 31.16 | 31.56 | 31.14 | 31.47 | 30,411 | +0.43(+1.39%) |
Mar 09, 2018 | 31.10 | 31.42 | 30.75 | 31.04 | 61,463 | +0.17(+0.56%) |
Mar 08, 2018 | 30.90 | 31.13 | 30.58 | 30.87 | 16,852 | -0.12(-0.37%) |
Mar 07, 2018 | 31.19 | 30.73 | 30.98 | 26,320 | -0.09(-0.28%) | |
Mar 06, 2018 | 31.50 | 31.50 | 31.04 | 31.07 | 28,165 | -0.09(-0.28%) |
Mar 05, 2018 | 31.16 | 31.50 | 30.96 | 31.16 | 44,494 | -0.09(-0.28%) |
Mar 02, 2018 | 30.72 | 31.27 | 30.18 | 31.24 | 92,479 | +0.29(+0.93%) |