Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.35 | 31.63 | 31.09 | 31.63 | 26,127 | +0.35(+1.12%) |
May 30, 2018 | 31.07 | 31.37 | 30.95 | 31.28 | 27,136 | +0.01(+0.02%) |
May 29, 2018 | 31.85 | 31.93 | 31.21 | 31.28 | 24,188 | -1.19(-3.68%) |
May 25, 2018 | 32.47 | 32.47 | 32.47 | 0 | +0.22(+0.68%) | |
May 24, 2018 | 32.78 | 32.78 | 31.85 | 32.25 | 19,149 | -0.64(-1.96%) |
May 23, 2018 | 32.21 | 32.89 | 32.07 | 32.89 | 17,302 | -0.18(-0.53%) |
May 22, 2018 | 31.87 | 33.10 | 31.87 | 33.07 | 10,576 | +1.45(+4.59%) |
May 21, 2018 | 31.66 | 32.18 | 31.50 | 31.62 | 16,358 | +0.37(+1.20%) |
May 18, 2018 | 30.94 | 31.26 | 30.48 | 31.25 | 17,646 | -0.27(-0.86%) |
May 17, 2018 | 31.58 | 31.71 | 31.50 | 31.52 | 15,879 | -0.77(-2.38%) |
May 16, 2018 | 31.95 | 32.29 | 31.94 | 32.29 | 16,682 | +0.83(+2.63%) |
May 15, 2018 | 32.33 | 32.62 | 31.46 | 31.46 | 10,183 | -0.90(-2.78%) |
May 14, 2018 | 32.29 | 32.50 | 32.18 | 32.36 | 5,328 | -0.09(-0.27%) |
May 11, 2018 | 32.59 | 32.59 | 32.13 | 32.45 | 9,475 | -0.44(-1.34%) |
May 10, 2018 | 32.21 | 33.03 | 32.21 | 32.89 | 9,679 | +1.09(+3.43%) |
May 09, 2018 | 32.26 | 32.26 | 31.62 | 31.80 | 10,268 | -1.16(-3.51%) |
May 08, 2018 | 31.70 | 32.95 | 31.52 | 32.95 | 18,683 | +1.25(+3.95%) |
May 07, 2018 | 31.55 | 31.70 | 31.26 | 31.70 | 18,793 | -0.12(-0.37%) |
May 04, 2018 | 31.61 | 32.01 | 31.56 | 31.82 | 11,749 | -0.09(-0.28%) |
May 03, 2018 | 31.69 | 31.91 | 31.52 | 31.91 | 17,075 | +0.01(+0.05%) |
May 02, 2018 | 32.39 | 32.39 | 31.82 | 31.89 | 10,163 | -0.73(-2.22%) |
May 01, 2018 | 32.53 | 32.74 | 32.18 | 32.62 | 15,536 | -0.14(-0.42%) |
Apr 30, 2018 | 32.89 | 32.89 | 32.58 | 32.76 | 12,152 | +0.21(+0.65%) |
Apr 27, 2018 | 32.54 | 33.10 | 32.53 | 32.54 | 9,073 | +0.27(+0.84%) |
Apr 26, 2018 | 32.30 | 32.71 | 32.27 | 32.27 | 19,720 | -0.09(-0.27%) |
Apr 25, 2018 | 32.40 | 32.45 | 32.19 | 32.36 | 10,972 | -0.32(-0.99%) |
Apr 24, 2018 | 32.58 | 32.84 | 32.54 | 32.68 | 23,175 | +0.50(+1.55%) |
Apr 23, 2018 | 31.96 | 32.38 | 31.96 | 32.18 | 18,027 | +0.83(+2.66%) |
Apr 20, 2018 | 31.52 | 31.52 | 31.08 | 31.35 | 33,891 | +0.02(+0.07%) |
Apr 19, 2018 | 31.58 | 31.58 | 31.05 | 31.33 | 15,997 | +0.60(+1.95%) |
Apr 18, 2018 | 30.62 | 30.99 | 30.62 | 30.73 | 7,776 | +0.12(+0.41%) |
Apr 17, 2018 | 30.35 | 30.81 | 30.35 | 30.60 | 12,338 | +0.23(+0.75%) |
Apr 16, 2018 | 30.23 | 30.60 | 30.23 | 30.37 | 12,654 | -0.38(-1.24%) |
Apr 13, 2018 | 30.46 | 31.08 | 30.46 | 30.76 | 16,037 | +0.73(+2.41%) |
Apr 12, 2018 | 29.70 | 30.07 | 29.70 | 30.03 | 10,378 | +0.68(+2.32%) |
Apr 11, 2018 | 29.68 | 29.68 | 29.35 | 29.35 | 6,580 | +0.04(+0.15%) |
Apr 10, 2018 | 29.10 | 29.48 | 29.07 | 29.31 | 15,826 | +1.16(+4.11%) |
Apr 09, 2018 | 28.19 | 28.40 | 28.12 | 28.15 | 20,147 | -0.04(-0.13%) |
Apr 06, 2018 | 28.52 | 28.52 | 28.05 | 28.18 | 16,349 | -0.71(-2.46%) |
Apr 05, 2018 | 29.02 | 29.19 | 28.90 | 28.90 | 20,449 | -0.12(-0.43%) |
Apr 04, 2018 | 28.42 | 29.02 | 28.27 | 29.02 | 19,094 | -0.05(-0.18%) |
Apr 03, 2018 | 29.20 | 29.21 | 28.77 | 29.07 | 25,457 | +0.20(+0.69%) |
Apr 02, 2018 | 30.85 | 30.85 | 28.87 | 28.87 | 24,883 | -1.43(-4.71%) |
Mar 29, 2018 | 30.30 | 30.30 | 30.30 | 0 | +0.40(+1.32%) | |
Mar 28, 2018 | 30.07 | 30.07 | 29.43 | 29.91 | 24,001 | -0.30(-0.99%) |
Mar 27, 2018 | 30.72 | 30.80 | 30.21 | 30.21 | 24,472 | -0.65(-2.11%) |
Mar 26, 2018 | 30.46 | 30.86 | 30.26 | 30.86 | 60,195 | +0.83(+2.76%) |
Mar 23, 2018 | 31.58 | 31.58 | 30.03 | 30.03 | 55,978 | -1.68(-5.29%) |
Mar 22, 2018 | 33.49 | 33.49 | 31.71 | 31.71 | 27,464 | -0.80(-2.46%) |
Mar 21, 2018 | 32.27 | 32.51 | 32.14 | 32.51 | 9,921 | +0.26(+0.80%) |
Mar 20, 2018 | 32.07 | 32.25 | 31.93 | 32.25 | 18,272 | +0.16(+0.50%) |
Mar 19, 2018 | 32.23 | 32.36 | 31.84 | 32.09 | 13,867 | -0.29(-0.88%) |
Mar 16, 2018 | 32.31 | 32.48 | 32.22 | 32.37 | 8,294 | -0.10(-0.29%) |
Mar 15, 2018 | 32.43 | 32.53 | 32.29 | 32.47 | 8,158 | +0.16(+0.50%) |
Mar 14, 2018 | 32.10 | 32.31 | 32.04 | 32.31 | 10,489 | -0.43(-1.32%) |
Mar 13, 2018 | 33.06 | 33.06 | 32.62 | 32.74 | 56,824 | -0.93(-2.76%) |
Mar 12, 2018 | 33.06 | 33.67 | 33.06 | 33.67 | 12,770 | +1.14(+3.49%) |
Mar 09, 2018 | 32.15 | 32.54 | 32.15 | 32.54 | 7,645 | +0.85(+2.68%) |
Mar 08, 2018 | 32.00 | 32.00 | 31.68 | 31.69 | 6,541 | -0.43(-1.35%) |
Mar 07, 2018 | 32.23 | 32.23 | 31.92 | 32.12 | 9,348 | -0.45(-1.39%) |
Mar 06, 2018 | 32.89 | 32.89 | 32.57 | 32.57 | 13,665 | -0.70(-2.09%) |
Mar 05, 2018 | 32.96 | 33.27 | 32.80 | 33.27 | 14,078 | -0.24(-0.72%) |
Mar 02, 2018 | 33.00 | 33.51 | 33.00 | 33.51 | 9,413 | +0.11(+0.33%) |