Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.54 | 34.20 | 33.17 | 34.02 | 793,429 | +0.47(+1.40%) |
May 30, 2018 | 32.90 | 33.63 | 32.58 | 33.55 | 610,308 | +0.86(+2.63%) |
May 29, 2018 | 32.31 | 32.95 | 32.07 | 32.69 | 411,210 | +0.20(+0.62%) |
May 25, 2018 | 32.49 | 32.49 | 32.49 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 31.91 | 32.70 | 31.79 | 32.47 | 670,823 | +0.61(+1.91%) |
May 23, 2018 | 31.03 | 32.15 | 30.92 | 31.86 | 893,704 | +0.34(+1.08%) |
May 22, 2018 | 32.82 | 33.17 | 31.43 | 31.52 | 966,482 | -1.14(-3.49%) |
May 21, 2018 | 32.49 | 33.74 | 32.09 | 32.66 | 1,153,775 | +1.81(+5.87%) |
May 18, 2018 | 32.47 | 32.47 | 30.71 | 30.85 | 1,808,447 | -1.57(-4.84%) |
May 17, 2018 | 32.42 | 32.81 | 31.93 | 32.42 | 954,143 | +0.49(+1.53%) |
May 16, 2018 | 31.71 | 32.59 | 31.65 | 31.93 | 2,893,932 | +0.82(+2.64%) |
May 15, 2018 | 33.50 | 33.65 | 30.78 | 31.11 | 2,627,951 | -3.09(-9.04%) |
May 14, 2018 | 33.29 | 34.57 | 33.29 | 34.20 | 814,703 | +1.20(+3.64%) |
May 11, 2018 | 32.85 | 34.25 | 32.80 | 33.00 | 889,656 | +0.29(+0.89%) |
May 10, 2018 | 35.07 | 36.61 | 32.52 | 32.71 | 2,272,788 | -2.27(-6.49%) |
May 09, 2018 | 34.45 | 35.79 | 34.11 | 34.98 | 1,224,125 | +0.70(+2.04%) |
May 08, 2018 | 33.90 | 34.43 | 33.31 | 34.28 | 415,134 | +0.40(+1.18%) |
May 07, 2018 | 32.99 | 34.18 | 32.63 | 33.88 | 959,230 | +1.19(+3.64%) |
May 04, 2018 | 33.74 | 34.11 | 32.39 | 32.69 | 1,162,809 | -1.09(-3.23%) |
May 03, 2018 | 33.50 | 34.12 | 32.52 | 33.78 | 503,968 | +0.78(+2.36%) |
May 02, 2018 | 33.09 | 34.20 | 32.55 | 33.00 | 502,131 | +0.01(+0.03%) |
May 01, 2018 | 31.05 | 33.05 | 30.96 | 32.99 | 962,006 | +1.74(+5.57%) |
Apr 30, 2018 | 31.00 | 31.82 | 30.58 | 31.25 | 987,801 | +0.63(+2.06%) |
Apr 27, 2018 | 32.19 | 32.49 | 30.45 | 30.62 | 1,225,319 | -1.37(-4.28%) |
Apr 26, 2018 | 32.86 | 33.62 | 31.80 | 31.99 | 1,402,833 | -0.36(-1.11%) |
Apr 25, 2018 | 33.74 | 33.77 | 32.05 | 32.35 | 654,232 | -1.52(-4.49%) |
Apr 24, 2018 | 35.69 | 35.71 | 33.43 | 33.87 | 785,908 | -1.53(-4.32%) |
Apr 23, 2018 | 36.34 | 36.57 | 35.20 | 35.40 | 295,363 | -0.58(-1.61%) |
Apr 20, 2018 | 37.28 | 37.34 | 35.88 | 35.98 | 384,425 | -1.54(-4.10%) |
Apr 19, 2018 | 38.14 | 39.21 | 37.43 | 37.52 | 688,521 | -0.59(-1.55%) |
Apr 18, 2018 | 37.36 | 38.20 | 36.48 | 38.11 | 582,079 | +0.76(+2.03%) |
Apr 17, 2018 | 35.34 | 37.36 | 35.21 | 37.35 | 709,901 | +2.35(+6.71%) |
Apr 16, 2018 | 34.78 | 35.14 | 33.33 | 35.00 | 753,247 | +0.33(+0.95%) |
Apr 13, 2018 | 34.63 | 35.11 | 33.70 | 34.67 | 754,959 | +0.17(+0.49%) |
Apr 12, 2018 | 34.00 | 34.74 | 33.75 | 34.50 | 740,624 | +0.80(+2.37%) |
Apr 11, 2018 | 33.26 | 34.40 | 32.95 | 33.70 | 316,869 | +0.49(+1.48%) |
Apr 10, 2018 | 32.81 | 33.55 | 31.60 | 33.21 | 699,336 | +1.19(+3.72%) |
Apr 09, 2018 | 32.81 | 33.43 | 31.92 | 32.02 | 353,374 | -0.54(-1.66%) |
Apr 06, 2018 | 33.88 | 34.30 | 32.51 | 32.56 | 346,308 | -1.74(-5.07%) |
Apr 05, 2018 | 34.12 | 34.71 | 33.53 | 34.30 | 488,461 | +0.54(+1.60%) |
Apr 04, 2018 | 33.00 | 34.07 | 32.60 | 33.76 | 511,363 | +0.03(+0.09%) |
Apr 03, 2018 | 32.89 | 33.80 | 32.59 | 33.73 | 379,832 | +1.11(+3.40%) |
Apr 02, 2018 | 34.17 | 34.49 | 32.42 | 32.62 | 584,624 | -1.52(-4.45%) |
Mar 29, 2018 | 34.14 | 34.14 | 34.14 | 0 | +0.83(+2.49%) | |
Mar 28, 2018 | 34.93 | 35.00 | 33.17 | 33.31 | 533,002 | -1.67(-4.77%) |
Mar 27, 2018 | 37.33 | 37.70 | 34.75 | 34.98 | 451,686 | -2.05(-5.54%) |
Mar 26, 2018 | 36.03 | 37.16 | 35.92 | 37.03 | 309,144 | +1.71(+4.84%) |
Mar 23, 2018 | 36.75 | 37.03 | 35.27 | 35.32 | 365,602 | -1.23(-3.37%) |
Mar 22, 2018 | 37.36 | 38.02 | 36.43 | 36.55 | 287,856 | -1.21(-3.20%) |
Mar 21, 2018 | 36.45 | 38.00 | 36.26 | 37.76 | 551,266 | +1.22(+3.34%) |
Mar 20, 2018 | 35.06 | 37.00 | 34.94 | 36.54 | 516,887 | +1.51(+4.31%) |
Mar 19, 2018 | 36.28 | 36.93 | 34.70 | 35.03 | 606,707 | -1.34(-3.68%) |
Mar 16, 2018 | 36.39 | 37.29 | 36.06 | 36.37 | 533,854 | +0.13(+0.36%) |
Mar 15, 2018 | 37.05 | 37.13 | 35.71 | 36.24 | 488,175 | -0.57(-1.55%) |
Mar 14, 2018 | 36.49 | 37.47 | 36.22 | 36.81 | 479,746 | +0.58(+1.60%) |
Mar 13, 2018 | 37.57 | 38.21 | 35.88 | 36.23 | 588,964 | -1.90(-4.98%) |
Mar 12, 2018 | 38.25 | 38.42 | 37.25 | 38.13 | 376,571 | -0.29(-0.75%) |
Mar 09, 2018 | 38.10 | 38.49 | 37.77 | 38.42 | 228,766 | +0.72(+1.91%) |
Mar 08, 2018 | 38.54 | 38.88 | 37.54 | 37.70 | 314,612 | -0.47(-1.23%) |
Mar 07, 2018 | 38.78 | 37.52 | 38.17 | 364,307 | +0.11(+0.29%) | |
Mar 06, 2018 | 38.00 | 38.16 | 37.33 | 38.06 | 605,291 | +0.22(+0.58%) |
Mar 05, 2018 | 36.50 | 38.01 | 36.35 | 37.84 | 919,180 | +1.21(+3.30%) |
Mar 02, 2018 | 34.45 | 36.70 | 33.83 | 36.63 | 1,094,193 | +1.83(+5.26%) |