Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.68 | 31.77 | 31.36 | 31.57 | 101,262 | +0.00(+0.00%) |
May 30, 2018 | 30.85 | 31.71 | 30.85 | 31.57 | 38,376 | +0.56(+1.82%) |
May 29, 2018 | 30.82 | 31.27 | 30.73 | 31.00 | 46,212 | +0.00(+0.00%) |
May 25, 2018 | 31.00 | 31.00 | 31.00 | 0 | -0.33(-1.04%) | |
May 24, 2018 | 30.94 | 31.33 | 30.73 | 31.33 | 25,051 | +0.33(+1.05%) |
May 23, 2018 | 31.03 | 31.21 | 30.94 | 31.00 | 45,170 | -0.27(-0.85%) |
May 22, 2018 | 30.97 | 31.39 | 30.82 | 31.27 | 50,430 | +0.45(+1.45%) |
May 21, 2018 | 30.76 | 30.94 | 30.26 | 30.82 | 43,282 | +0.27(+0.87%) |
May 18, 2018 | 30.44 | 30.73 | 30.35 | 30.56 | 77,575 | -0.24(-0.77%) |
May 17, 2018 | 31.39 | 31.54 | 30.65 | 30.79 | 32,743 | -0.77(-2.45%) |
May 16, 2018 | 32.07 | 32.16 | 31.51 | 31.57 | 26,994 | -0.42(-1.30%) |
May 15, 2018 | 31.95 | 32.16 | 31.72 | 31.98 | 40,889 | -0.45(-1.37%) |
May 14, 2018 | 32.25 | 32.56 | 32.22 | 32.43 | 19,902 | +0.21(+0.65%) |
May 11, 2018 | 32.55 | 33.05 | 32.19 | 32.22 | 26,822 | -0.15(-0.46%) |
May 10, 2018 | 32.04 | 32.64 | 32.04 | 32.37 | 129,062 | +0.59(+1.87%) |
May 09, 2018 | 31.89 | 31.89 | 31.24 | 31.77 | 72,443 | +0.24(+0.75%) |
May 08, 2018 | 31.86 | 31.86 | 31.30 | 31.54 | 46,434 | -0.45(-1.39%) |
May 07, 2018 | 32.25 | 32.34 | 31.92 | 31.98 | 26,364 | -0.09(-0.28%) |
May 04, 2018 | 31.66 | 32.43 | 31.66 | 32.07 | 49,393 | +0.18(+0.56%) |
May 03, 2018 | 31.95 | 32.40 | 31.74 | 31.89 | 36,850 | -0.36(-1.10%) |
May 02, 2018 | 32.25 | 32.38 | 31.95 | 32.25 | 42,684 | -0.12(-0.37%) |
May 01, 2018 | 32.31 | 32.61 | 31.62 | 32.37 | 90,629 | -0.09(-0.27%) |
Apr 30, 2018 | 32.81 | 32.87 | 32.43 | 32.46 | 23,372 | -0.21(-0.64%) |
Apr 27, 2018 | 32.55 | 32.84 | 32.55 | 32.66 | 34,565 | +0.24(+0.73%) |
Apr 26, 2018 | 32.64 | 32.65 | 32.28 | 32.43 | 20,818 | +0.12(+0.37%) |
Apr 25, 2018 | 32.66 | 32.66 | 31.98 | 32.31 | 186,765 | -0.65(-1.98%) |
Apr 24, 2018 | 33.14 | 33.47 | 32.90 | 32.96 | 30,618 | +0.00(+0.00%) |
Apr 23, 2018 | 33.08 | 33.17 | 32.66 | 32.96 | 29,071 | -0.50(-1.51%) |
Apr 20, 2018 | 33.73 | 33.73 | 33.44 | 33.47 | 43,383 | -0.33(-0.97%) |
Apr 19, 2018 | 34.00 | 34.15 | 33.70 | 33.79 | 27,276 | -0.27(-0.78%) |
Apr 18, 2018 | 33.67 | 34.18 | 33.67 | 34.06 | 44,966 | +0.48(+1.41%) |
Apr 17, 2018 | 33.32 | 33.82 | 33.29 | 33.59 | 140,398 | +0.15(+0.44%) |
Apr 16, 2018 | 33.62 | 33.67 | 33.17 | 33.44 | 237,788 | -0.18(-0.53%) |
Apr 13, 2018 | 33.88 | 33.88 | 33.45 | 33.62 | 63,300 | -0.21(-0.61%) |
Apr 12, 2018 | 33.82 | 34.00 | 33.44 | 33.82 | 69,145 | +0.06(+0.18%) |
Apr 11, 2018 | 32.78 | 33.82 | 32.66 | 33.76 | 63,020 | +0.98(+2.99%) |
Apr 10, 2018 | 32.55 | 32.90 | 32.22 | 32.78 | 55,437 | +0.39(+1.19%) |
Apr 09, 2018 | 32.22 | 32.52 | 31.71 | 32.40 | 59,005 | +0.48(+1.49%) |
Apr 06, 2018 | 31.77 | 32.19 | 31.74 | 31.92 | 22,556 | -0.06(-0.19%) |
Apr 05, 2018 | 31.86 | 32.19 | 31.68 | 31.98 | 42,655 | +0.24(+0.75%) |
Apr 04, 2018 | 30.97 | 31.86 | 30.73 | 31.74 | 43,887 | +0.21(+0.66%) |
Apr 03, 2018 | 31.15 | 31.63 | 31.09 | 31.54 | 12,975 | +0.56(+1.82%) |
Apr 02, 2018 | 30.73 | 31.06 | 30.59 | 30.97 | 10,741 | -0.15(-0.48%) |
Mar 29, 2018 | 31.12 | 31.12 | 31.12 | 0 | +0.68(+2.24%) | |
Mar 28, 2018 | 30.41 | 30.65 | 30.35 | 30.44 | 19,441 | -0.06(-0.19%) |
Mar 27, 2018 | 30.56 | 30.85 | 30.36 | 30.50 | 12,133 | -0.12(-0.39%) |
Mar 26, 2018 | 30.44 | 30.71 | 30.17 | 30.62 | 20,847 | +0.68(+2.28%) |
Mar 23, 2018 | 30.26 | 30.38 | 29.90 | 29.93 | 16,432 | -0.09(-0.30%) |
Mar 22, 2018 | 30.32 | 30.44 | 29.84 | 30.02 | 21,133 | -0.42(-1.37%) |
Mar 21, 2018 | 30.11 | 30.71 | 30.11 | 30.44 | 16,112 | +0.39(+1.28%) |
Mar 20, 2018 | 30.23 | 30.38 | 29.99 | 30.05 | 20,233 | +0.03(+0.10%) |
Mar 19, 2018 | 30.32 | 30.44 | 29.75 | 30.02 | 9,203 | -0.21(-0.69%) |
Mar 16, 2018 | 30.29 | 30.41 | 30.17 | 30.23 | 15,476 | -0.03(-0.10%) |
Mar 15, 2018 | 30.29 | 30.35 | 30.05 | 30.26 | 20,542 | -0.24(-0.78%) |
Mar 14, 2018 | 30.20 | 30.50 | 30.16 | 30.50 | 27,224 | +0.24(+0.79%) |
Mar 13, 2018 | 30.59 | 30.68 | 30.11 | 30.26 | 11,215 | -0.27(-0.88%) |
Mar 12, 2018 | 30.53 | 30.76 | 30.44 | 30.53 | 16,175 | +0.06(+0.19%) |
Mar 09, 2018 | 30.29 | 30.62 | 30.29 | 30.47 | 21,425 | +0.33(+1.08%) |
Mar 08, 2018 | 30.20 | 30.24 | 30.05 | 30.14 | 8,129 | -0.18(-0.59%) |
Mar 07, 2018 | 30.38 | 30.17 | 30.32 | 3,728 | -0.21(-0.68%) | |
Mar 06, 2018 | 30.38 | 30.68 | 30.20 | 30.53 | 7,911 | +0.42(+1.38%) |
Mar 05, 2018 | 29.83 | 30.32 | 29.78 | 30.11 | 29,581 | +0.06(+0.20%) |
Mar 02, 2018 | 29.70 | 30.17 | 29.40 | 30.05 | 79,048 | +0.12(+0.40%) |