Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.66 | 30.20 | 29.35 | 30.08 | 1,218,135 | +0.23(+0.77%) |
May 30, 2018 | 29.82 | 30.35 | 29.74 | 29.85 | 606,740 | -0.08(-0.27%) |
May 29, 2018 | 29.98 | 30.25 | 29.80 | 29.93 | 319,580 | -0.36(-1.19%) |
May 25, 2018 | 30.29 | 30.29 | 30.29 | 0 | -0.20(-0.66%) | |
May 24, 2018 | 30.24 | 30.79 | 29.97 | 30.49 | 525,401 | -0.05(-0.16%) |
May 23, 2018 | 30.07 | 30.79 | 30.07 | 30.54 | 241,144 | -0.13(-0.42%) |
May 22, 2018 | 30.52 | 31.27 | 30.52 | 30.67 | 290,183 | -0.33(-1.06%) |
May 21, 2018 | 30.80 | 31.20 | 30.61 | 31.00 | 395,334 | -0.09(-0.29%) |
May 18, 2018 | 30.99 | 31.12 | 30.55 | 31.09 | 324,580 | +0.05(+0.16%) |
May 17, 2018 | 30.51 | 31.18 | 30.28 | 31.04 | 477,546 | +0.54(+1.77%) |
May 16, 2018 | 30.25 | 30.55 | 29.76 | 30.50 | 542,862 | +0.08(+0.26%) |
May 15, 2018 | 30.00 | 31.20 | 29.92 | 30.42 | 680,020 | +0.50(+1.67%) |
May 14, 2018 | 30.08 | 30.46 | 29.08 | 29.92 | 1,237,477 | -0.63(-2.06%) |
May 11, 2018 | 32.50 | 33.00 | 30.45 | 30.55 | 1,298,430 | +0.25(+0.83%) |
May 10, 2018 | 31.87 | 31.87 | 29.90 | 30.30 | 897,165 | -0.70(-2.26%) |
May 09, 2018 | 32.08 | 32.44 | 30.43 | 31.00 | 849,491 | -1.44(-4.44%) |
May 08, 2018 | 32.45 | 32.78 | 32.06 | 32.44 | 345,450 | -0.12(-0.37%) |
May 07, 2018 | 32.06 | 32.96 | 32.01 | 32.56 | 459,785 | +0.43(+1.34%) |
May 04, 2018 | 32.00 | 32.70 | 31.79 | 32.13 | 323,226 | +0.16(+0.50%) |
May 03, 2018 | 32.13 | 32.74 | 31.75 | 31.97 | 559,216 | -0.33(-1.02%) |
May 02, 2018 | 32.00 | 33.00 | 31.75 | 32.30 | 1,033,229 | +0.31(+0.97%) |
May 01, 2018 | 31.82 | 32.20 | 31.36 | 31.99 | 472,853 | +0.00(+0.00%) |
Apr 30, 2018 | 32.46 | 33.31 | 31.88 | 31.99 | 495,234 | -0.17(-0.53%) |
Apr 27, 2018 | 32.59 | 32.77 | 31.75 | 32.16 | 414,139 | +0.09(+0.28%) |
Apr 26, 2018 | 31.69 | 33.00 | 31.69 | 32.07 | 755,143 | -0.69(-2.11%) |
Apr 25, 2018 | 32.52 | 32.98 | 30.66 | 32.76 | 955,702 | -0.60(-1.80%) |
Apr 24, 2018 | 33.81 | 34.49 | 32.84 | 33.36 | 450,685 | -0.44(-1.30%) |
Apr 23, 2018 | 36.22 | 36.74 | 33.50 | 33.80 | 446,814 | -2.30(-6.37%) |
Apr 20, 2018 | 35.97 | 37.81 | 35.46 | 36.10 | 1,193,104 | +0.24(+0.67%) |
Apr 19, 2018 | 34.60 | 35.92 | 34.27 | 35.86 | 366,089 | +1.15(+3.31%) |
Apr 18, 2018 | 36.98 | 37.21 | 34.40 | 34.71 | 486,158 | -1.95(-5.32%) |
Apr 17, 2018 | 35.69 | 37.03 | 35.69 | 36.66 | 520,239 | +1.21(+3.41%) |
Apr 16, 2018 | 34.40 | 36.97 | 34.06 | 35.45 | 741,236 | +2.52(+7.65%) |
Apr 13, 2018 | 33.00 | 33.18 | 32.76 | 32.93 | 124,046 | +0.07(+0.21%) |
Apr 12, 2018 | 32.87 | 32.94 | 32.11 | 32.86 | 194,878 | +0.32(+0.98%) |
Apr 11, 2018 | 31.97 | 32.70 | 31.89 | 32.54 | 188,910 | +0.27(+0.84%) |
Apr 10, 2018 | 32.03 | 33.05 | 31.32 | 32.27 | 198,563 | +0.73(+2.31%) |
Apr 09, 2018 | 33.29 | 33.46 | 31.41 | 31.54 | 148,450 | -1.37(-4.16%) |
Apr 06, 2018 | 32.70 | 33.32 | 32.56 | 32.91 | 300,035 | -0.03(-0.09%) |
Apr 05, 2018 | 33.09 | 33.66 | 32.41 | 32.94 | 467,808 | +0.72(+2.23%) |
Apr 04, 2018 | 30.50 | 32.41 | 30.03 | 32.22 | 480,700 | +1.10(+3.53%) |
Apr 03, 2018 | 30.82 | 31.42 | 30.28 | 31.12 | 355,952 | +0.78(+2.57%) |
Apr 02, 2018 | 32.27 | 32.55 | 29.61 | 30.34 | 285,030 | -2.10(-6.47%) |
Mar 29, 2018 | 32.44 | 32.44 | 32.44 | 0 | +1.54(+4.98%) | |
Mar 28, 2018 | 31.45 | 31.90 | 30.37 | 30.90 | 415,623 | -0.80(-2.52%) |
Mar 27, 2018 | 31.32 | 32.63 | 31.22 | 31.70 | 461,506 | +0.69(+2.23%) |
Mar 26, 2018 | 30.99 | 31.55 | 30.29 | 31.01 | 826,603 | +0.49(+1.61%) |
Mar 23, 2018 | 30.41 | 31.75 | 30.40 | 30.52 | 351,169 | +0.11(+0.36%) |
Mar 22, 2018 | 30.48 | 31.81 | 30.05 | 30.41 | 551,063 | -0.46(-1.49%) |
Mar 21, 2018 | 30.50 | 31.80 | 30.00 | 30.87 | 3,185,113 | +1.62(+5.54%) |
Mar 20, 2018 | 30.27 | 30.68 | 29.16 | 29.25 | 543,124 | -1.85(-5.95%) |
Mar 19, 2018 | 33.42 | 33.42 | 29.99 | 31.10 | 454,938 | -3.38(-9.80%) |
Mar 16, 2018 | 33.73 | 36.16 | 33.45 | 34.48 | 669,734 | +0.71(+2.10%) |
Mar 15, 2018 | 34.39 | 34.73 | 33.01 | 33.77 | 117,838 | -0.57(-1.66%) |
Mar 14, 2018 | 35.74 | 35.74 | 34.31 | 34.34 | 84,596 | -1.16(-3.27%) |
Mar 13, 2018 | 36.13 | 37.67 | 35.08 | 35.50 | 131,891 | -0.43(-1.20%) |
Mar 12, 2018 | 34.18 | 37.79 | 33.84 | 35.93 | 379,142 | +1.98(+5.83%) |
Mar 09, 2018 | 34.05 | 34.59 | 33.47 | 33.95 | 112,333 | +0.11(+0.33%) |
Mar 08, 2018 | 34.61 | 34.80 | 33.30 | 33.84 | 138,582 | -0.65(-1.88%) |
Mar 07, 2018 | 33.63 | 34.80 | 33.63 | 34.49 | 236,265 | +0.41(+1.20%) |
Mar 06, 2018 | 33.05 | 34.29 | 32.95 | 34.08 | 96,574 | +1.44(+4.41%) |
Mar 05, 2018 | 32.29 | 33.77 | 31.64 | 32.64 | 222,759 | +0.34(+1.05%) |
Mar 02, 2018 | 29.38 | 32.30 | 29.38 | 32.30 | 92,096 | +2.56(+8.61%) |