Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.96 | 34.30 | 33.54 | 33.89 | 426,260 | +0.01(+0.04%) |
May 30, 2018 | 34.16 | 34.43 | 33.63 | 33.88 | 605,586 | +0.04(+0.10%) |
May 29, 2018 | 33.10 | 33.99 | 33.03 | 33.84 | 386,373 | +0.57(+1.71%) |
May 25, 2018 | 33.28 | 33.28 | 33.28 | 0 | +0.25(+0.75%) | |
May 24, 2018 | 32.71 | 33.06 | 32.21 | 33.03 | 415,688 | +0.46(+1.42%) |
May 23, 2018 | 32.60 | 33.20 | 32.36 | 32.57 | 443,134 | -0.14(-0.43%) |
May 22, 2018 | 33.17 | 33.20 | 32.71 | 32.71 | 428,116 | -0.39(-1.18%) |
May 21, 2018 | 32.21 | 33.17 | 32.21 | 33.10 | 665,547 | +1.14(+3.55%) |
May 18, 2018 | 31.61 | 32.25 | 31.50 | 31.96 | 486,814 | +0.43(+1.35%) |
May 17, 2018 | 31.43 | 31.64 | 31.08 | 31.54 | 389,547 | +0.00(+0.00%) |
May 16, 2018 | 30.54 | 31.57 | 30.47 | 31.54 | 611,892 | +1.03(+3.37%) |
May 15, 2018 | 30.15 | 30.63 | 30.10 | 30.51 | 464,295 | +0.07(+0.23%) |
May 14, 2018 | 31.11 | 31.18 | 30.12 | 30.44 | 436,758 | -0.46(-1.49%) |
May 11, 2018 | 30.93 | 31.25 | 30.58 | 30.90 | 395,382 | -0.14(-0.46%) |
May 10, 2018 | 30.97 | 31.54 | 30.90 | 31.04 | 455,691 | +0.25(+0.81%) |
May 09, 2018 | 30.51 | 30.90 | 30.30 | 30.79 | 527,021 | +0.28(+0.93%) |
May 08, 2018 | 30.37 | 30.90 | 30.33 | 30.51 | 510,524 | +0.25(+0.82%) |
May 07, 2018 | 29.87 | 30.86 | 29.87 | 30.26 | 655,919 | +0.50(+1.67%) |
May 04, 2018 | 30.86 | 32.00 | 29.02 | 29.76 | 1,669,882 | +0.35(+1.21%) |
May 03, 2018 | 29.48 | 29.69 | 28.70 | 29.41 | 792,029 | -0.07(-0.24%) |
May 02, 2018 | 29.55 | 29.87 | 29.41 | 29.48 | 414,318 | +0.04(+0.12%) |
May 01, 2018 | 29.52 | 29.52 | 28.38 | 29.44 | 635,957 | -0.07(-0.24%) |
Apr 30, 2018 | 30.61 | 30.79 | 29.48 | 29.52 | 565,574 | -1.10(-3.59%) |
Apr 27, 2018 | 30.22 | 30.83 | 30.22 | 30.61 | 563,003 | +0.57(+1.89%) |
Apr 26, 2018 | 29.98 | 30.15 | 29.69 | 30.05 | 275,571 | +0.25(+0.83%) |
Apr 25, 2018 | 29.94 | 30.12 | 29.55 | 29.80 | 341,839 | -0.04(-0.12%) |
Apr 24, 2018 | 30.08 | 30.22 | 29.42 | 29.83 | 329,564 | +0.00(+0.00%) |
Apr 23, 2018 | 29.73 | 29.91 | 29.53 | 29.83 | 377,269 | +0.14(+0.48%) |
Apr 20, 2018 | 29.76 | 29.94 | 29.55 | 29.69 | 426,433 | -0.18(-0.59%) |
Apr 19, 2018 | 30.19 | 30.19 | 29.73 | 29.87 | 296,278 | -0.32(-1.06%) |
Apr 18, 2018 | 30.40 | 30.44 | 29.80 | 30.19 | 492,924 | -0.11(-0.35%) |
Apr 17, 2018 | 29.80 | 30.37 | 29.66 | 30.30 | 471,636 | +0.78(+2.64%) |
Apr 16, 2018 | 28.84 | 29.66 | 28.63 | 29.52 | 469,720 | +0.96(+3.35%) |
Apr 13, 2018 | 29.09 | 29.09 | 28.35 | 28.56 | 296,504 | -0.35(-1.23%) |
Apr 12, 2018 | 28.63 | 29.05 | 28.42 | 28.91 | 293,522 | +0.32(+1.12%) |
Apr 11, 2018 | 28.49 | 28.81 | 28.34 | 28.59 | 539,544 | +0.04(+0.12%) |
Apr 10, 2018 | 28.34 | 28.88 | 28.24 | 28.56 | 472,174 | +0.46(+1.64%) |
Apr 09, 2018 | 28.27 | 28.52 | 28.03 | 28.10 | 326,742 | -0.14(-0.50%) |
Apr 06, 2018 | 28.77 | 29.06 | 27.95 | 28.24 | 386,245 | -0.67(-2.33%) |
Apr 05, 2018 | 27.88 | 29.04 | 27.88 | 28.91 | 567,296 | +1.24(+4.49%) |
Apr 04, 2018 | 27.17 | 27.71 | 26.93 | 27.67 | 669,644 | +0.04(+0.13%) |
Apr 03, 2018 | 27.03 | 27.74 | 26.54 | 27.64 | 761,084 | +0.82(+3.04%) |
Apr 02, 2018 | 27.49 | 27.49 | 26.50 | 26.82 | 603,891 | -0.57(-2.07%) |
Mar 29, 2018 | 27.39 | 27.39 | 27.39 | 0 | +0.46(+1.71%) | |
Mar 28, 2018 | 27.42 | 27.49 | 26.89 | 26.93 | 591,013 | -0.46(-1.68%) |
Mar 27, 2018 | 28.20 | 28.20 | 27.21 | 27.39 | 607,743 | -0.74(-2.65%) |
Mar 26, 2018 | 28.06 | 28.27 | 27.22 | 28.13 | 1,247,496 | +0.43(+1.54%) |
Mar 23, 2018 | 28.20 | 28.63 | 27.17 | 27.71 | 847,318 | -0.46(-1.64%) |
Mar 22, 2018 | 28.91 | 29.12 | 28.10 | 28.17 | 522,941 | -1.06(-3.64%) |
Mar 21, 2018 | 29.05 | 29.44 | 28.70 | 29.23 | 402,411 | +0.18(+0.61%) |
Mar 20, 2018 | 28.98 | 29.27 | 28.95 | 29.05 | 213,330 | +0.11(+0.37%) |
Mar 19, 2018 | 29.44 | 29.44 | 28.56 | 28.95 | 383,640 | -0.57(-1.92%) |
Mar 16, 2018 | 29.09 | 29.66 | 28.77 | 29.52 | 989,835 | +0.57(+1.96%) |
Mar 15, 2018 | 29.20 | 29.44 | 28.84 | 28.95 | 588,645 | -0.18(-0.61%) |
Mar 14, 2018 | 29.05 | 29.20 | 28.66 | 29.12 | 493,506 | +0.18(+0.61%) |
Mar 13, 2018 | 28.88 | 29.21 | 28.59 | 28.95 | 583,255 | +0.39(+1.37%) |
Mar 12, 2018 | 27.99 | 28.79 | 27.95 | 28.56 | 868,127 | +0.67(+2.42%) |
Mar 09, 2018 | 27.67 | 27.99 | 27.42 | 27.88 | 469,902 | +0.25(+0.90%) |
Mar 08, 2018 | 27.88 | 28.03 | 27.17 | 27.64 | 808,745 | -0.18(-0.64%) |
Mar 07, 2018 | 27.88 | 27.28 | 27.81 | 572,240 | +0.11(+0.38%) | |
Mar 06, 2018 | 27.42 | 28.03 | 27.14 | 27.71 | 976,302 | +0.28(+1.03%) |
Mar 05, 2018 | 27.88 | 28.27 | 27.39 | 27.42 | 1,607,705 | -0.75(-2.64%) |
Mar 02, 2018 | 27.74 | 28.17 | 27.24 | 28.17 | 976,444 | +0.14(+0.51%) |