Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.95 | 35.10 | 34.23 | 34.53 | 7,698 | -0.40(-1.15%) |
May 30, 2018 | 34.44 | 34.93 | 34.44 | 34.93 | 15,749 | +0.77(+2.25%) |
May 29, 2018 | 34.41 | 34.43 | 33.92 | 34.16 | 17,611 | -0.44(-1.27%) |
May 25, 2018 | 34.60 | 34.60 | 34.60 | 0 | -0.98(-2.75%) | |
May 24, 2018 | 35.63 | 35.82 | 35.56 | 35.58 | 13,477 | -0.35(-0.97%) |
May 23, 2018 | 35.94 | 36.05 | 35.43 | 35.93 | 21,627 | -0.10(-0.28%) |
May 22, 2018 | 36.13 | 36.45 | 36.03 | 36.03 | 23,382 | +0.00(+0.01%) |
May 21, 2018 | 35.67 | 36.04 | 35.58 | 36.03 | 12,227 | +0.43(+1.20%) |
May 18, 2018 | 36.03 | 36.06 | 35.58 | 35.60 | 58,445 | -0.23(-0.65%) |
May 17, 2018 | 36.00 | 36.29 | 35.76 | 35.83 | 61,911 | -0.09(-0.24%) |
May 16, 2018 | 35.14 | 35.92 | 35.00 | 35.92 | 23,462 | +0.77(+2.18%) |
May 15, 2018 | 35.05 | 35.42 | 34.90 | 35.16 | 26,092 | -0.00(-0.01%) |
May 14, 2018 | 34.92 | 35.22 | 34.92 | 35.16 | 31,094 | +0.38(+1.09%) |
May 11, 2018 | 34.96 | 35.00 | 34.72 | 34.78 | 11,520 | -0.13(-0.37%) |
May 10, 2018 | 34.60 | 34.99 | 34.41 | 34.91 | 44,099 | +0.29(+0.84%) |
May 09, 2018 | 34.21 | 34.62 | 34.21 | 34.62 | 21,917 | +0.75(+2.21%) |
May 08, 2018 | 33.96 | 34.03 | 33.11 | 33.87 | 18,279 | +0.12(+0.36%) |
May 07, 2018 | 33.95 | 34.09 | 33.65 | 33.75 | 22,417 | +0.05(+0.15%) |
May 04, 2018 | 33.31 | 33.74 | 33.31 | 33.70 | 11,557 | +0.33(+0.99%) |
May 03, 2018 | 32.75 | 33.37 | 32.74 | 33.37 | 27,547 | +0.32(+0.97%) |
May 02, 2018 | 32.97 | 33.21 | 32.85 | 33.05 | 14,736 | -0.25(-0.75%) |
May 01, 2018 | 33.54 | 33.54 | 33.05 | 33.30 | 12,256 | -0.60(-1.77%) |
Apr 30, 2018 | 33.59 | 34.29 | 33.58 | 33.90 | 20,355 | +0.08(+0.24%) |
Apr 27, 2018 | 33.78 | 33.90 | 33.76 | 33.82 | 9,056 | +0.07(+0.21%) |
Apr 26, 2018 | 33.44 | 33.79 | 33.44 | 33.75 | 14,789 | +0.37(+1.11%) |
Apr 25, 2018 | 33.44 | 33.44 | 33.10 | 33.38 | 4,905 | -0.02(-0.06%) |
Apr 24, 2018 | 33.96 | 33.98 | 33.40 | 33.40 | 10,958 | -0.64(-1.89%) |
Apr 23, 2018 | 33.25 | 34.07 | 33.23 | 34.04 | 29,645 | +0.68(+2.05%) |
Apr 20, 2018 | 33.00 | 33.45 | 32.98 | 33.36 | 21,544 | +0.24(+0.72%) |
Apr 19, 2018 | 33.30 | 33.40 | 33.04 | 33.12 | 14,591 | -0.01(-0.03%) |
Apr 18, 2018 | 32.94 | 33.13 | 32.72 | 33.13 | 8,259 | +0.54(+1.64%) |
Apr 17, 2018 | 32.40 | 32.66 | 32.40 | 32.59 | 5,000 | -0.05(-0.14%) |
Apr 16, 2018 | 32.78 | 32.78 | 32.52 | 32.64 | 7,975 | -0.29(-0.88%) |
Apr 13, 2018 | 32.72 | 33.00 | 32.68 | 32.93 | 8,450 | +0.11(+0.35%) |
Apr 12, 2018 | 32.73 | 32.87 | 32.61 | 32.82 | 5,395 | -0.10(-0.32%) |
Apr 11, 2018 | 32.59 | 33.05 | 32.55 | 32.92 | 16,338 | +0.33(+1.01%) |
Apr 10, 2018 | 32.17 | 32.65 | 32.14 | 32.59 | 16,555 | +0.91(+2.86%) |
Apr 09, 2018 | 31.44 | 31.69 | 31.44 | 31.68 | 11,844 | +0.59(+1.91%) |
Apr 06, 2018 | 31.61 | 31.61 | 30.94 | 31.09 | 4,784 | -0.47(-1.49%) |
Apr 05, 2018 | 31.54 | 31.74 | 31.52 | 31.56 | 2,439 | +0.08(+0.27%) |
Apr 04, 2018 | 31.01 | 31.55 | 30.99 | 31.48 | 11,404 | -0.07(-0.24%) |
Apr 03, 2018 | 31.58 | 31.88 | 31.52 | 31.55 | 11,354 | +0.10(+0.32%) |
Apr 02, 2018 | 31.99 | 31.99 | 31.40 | 31.45 | 14,443 | -0.85(-2.63%) |
Mar 29, 2018 | 32.30 | 32.30 | 32.30 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 32.22 | 32.40 | 32.10 | 32.31 | 7,278 | +0.25(+0.78%) |
Mar 27, 2018 | 32.19 | 32.39 | 32.02 | 32.06 | 3,446 | -0.14(-0.43%) |
Mar 26, 2018 | 32.49 | 32.49 | 32.17 | 32.20 | 4,015 | -0.37(-1.13%) |
Mar 23, 2018 | 32.49 | 32.69 | 32.34 | 32.57 | 20,725 | +0.38(+1.18%) |
Mar 22, 2018 | 31.99 | 32.30 | 31.94 | 32.19 | 7,397 | -0.09(-0.28%) |
Mar 21, 2018 | 31.87 | 32.41 | 30.59 | 32.28 | 20,526 | +0.74(+2.35%) |
Mar 20, 2018 | 31.44 | 31.73 | 31.37 | 31.54 | 16,699 | +0.58(+1.87%) |
Mar 19, 2018 | 31.26 | 31.26 | 30.89 | 30.96 | 8,887 | -0.24(-0.77%) |
Mar 16, 2018 | 30.79 | 31.28 | 30.66 | 31.20 | 32,101 | +0.38(+1.23%) |
Mar 15, 2018 | 30.90 | 31.02 | 30.76 | 30.82 | 9,544 | -0.02(-0.06%) |
Mar 14, 2018 | 30.40 | 31.12 | 30.40 | 30.84 | 9,434 | +0.66(+2.20%) |
Mar 13, 2018 | 30.20 | 30.54 | 29.83 | 30.18 | 15,696 | -0.25(-0.81%) |
Mar 12, 2018 | 30.40 | 30.44 | 30.15 | 30.42 | 8,315 | -0.01(-0.03%) |
Mar 09, 2018 | 30.39 | 30.70 | 30.33 | 30.43 | 16,274 | +0.32(+1.06%) |
Mar 08, 2018 | 30.34 | 30.34 | 29.99 | 30.11 | 11,328 | -0.70(-2.27%) |
Mar 07, 2018 | 30.56 | 30.81 | 7,936 | -0.15(-0.48%) | ||
Mar 06, 2018 | 30.99 | 31.08 | 30.82 | 30.96 | 2,583 | -0.09(-0.29%) |
Mar 05, 2018 | 30.26 | 31.06 | 30.26 | 31.05 | 6,118 | +0.47(+1.54%) |
Mar 02, 2018 | 29.97 | 30.58 | 29.80 | 30.58 | 23,837 | +0.14(+0.48%) |