Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.69 | 32.80 | 32.28 | 32.36 | 248,528 | -0.30(-0.91%) |
May 30, 2018 | 32.39 | 32.73 | 32.39 | 32.65 | 306,041 | +0.44(+1.38%) |
May 29, 2018 | 32.32 | 32.58 | 32.02 | 32.21 | 278,007 | -0.44(-1.36%) |
May 25, 2018 | 32.65 | 32.65 | 32.65 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 32.62 | 32.65 | 32.32 | 32.65 | 357,450 | +0.00(+0.00%) |
May 23, 2018 | 32.62 | 32.73 | 32.47 | 32.65 | 199,240 | +0.04(+0.11%) |
May 22, 2018 | 32.47 | 32.92 | 32.47 | 32.62 | 214,871 | +0.15(+0.46%) |
May 21, 2018 | 31.87 | 32.50 | 31.87 | 32.47 | 407,810 | +0.59(+1.86%) |
May 18, 2018 | 31.95 | 31.99 | 31.73 | 31.87 | 209,415 | -0.04(-0.12%) |
May 17, 2018 | 31.65 | 31.95 | 31.61 | 31.91 | 282,904 | +0.26(+0.82%) |
May 16, 2018 | 31.36 | 31.69 | 31.24 | 31.65 | 217,140 | +0.33(+1.06%) |
May 15, 2018 | 30.87 | 31.39 | 30.17 | 31.32 | 308,092 | +0.26(+0.84%) |
May 14, 2018 | 31.13 | 31.13 | 30.65 | 31.06 | 364,171 | +0.07(+0.24%) |
May 11, 2018 | 30.91 | 31.17 | 30.61 | 30.98 | 202,323 | +0.17(+0.55%) |
May 10, 2018 | 30.92 | 30.96 | 30.63 | 30.81 | 159,594 | -0.07(-0.24%) |
May 09, 2018 | 30.74 | 31.04 | 30.56 | 30.89 | 189,268 | +0.18(+0.60%) |
May 08, 2018 | 30.37 | 30.74 | 30.23 | 30.70 | 219,055 | +0.48(+1.58%) |
May 07, 2018 | 30.11 | 30.34 | 29.84 | 30.23 | 185,527 | +0.11(+0.37%) |
May 04, 2018 | 29.67 | 30.34 | 29.58 | 30.11 | 153,873 | +0.29(+0.99%) |
May 03, 2018 | 30.04 | 30.08 | 29.56 | 29.82 | 176,568 | -0.26(-0.86%) |
May 02, 2018 | 30.00 | 30.56 | 29.75 | 30.08 | 277,860 | +0.11(+0.37%) |
May 01, 2018 | 29.75 | 30.00 | 29.30 | 29.97 | 345,146 | +0.15(+0.49%) |
Apr 30, 2018 | 30.59 | 30.74 | 29.78 | 29.82 | 505,967 | -0.59(-1.94%) |
Apr 27, 2018 | 30.56 | 30.89 | 30.41 | 30.41 | 396,081 | -0.07(-0.24%) |
Apr 26, 2018 | 30.48 | 30.63 | 29.53 | 30.48 | 726,949 | +0.96(+3.24%) |
Apr 25, 2018 | 29.97 | 30.15 | 29.49 | 29.53 | 182,220 | -0.48(-1.60%) |
Apr 24, 2018 | 29.86 | 30.41 | 29.78 | 30.00 | 165,468 | +0.22(+0.74%) |
Apr 23, 2018 | 29.56 | 29.93 | 29.53 | 29.78 | 98,454 | +0.33(+1.13%) |
Apr 20, 2018 | 29.34 | 29.75 | 29.34 | 29.45 | 139,093 | +0.07(+0.25%) |
Apr 19, 2018 | 29.01 | 29.53 | 29.01 | 29.38 | 108,616 | +0.33(+1.14%) |
Apr 18, 2018 | 29.23 | 29.27 | 28.90 | 29.05 | 136,171 | -0.07(-0.25%) |
Apr 17, 2018 | 29.49 | 29.56 | 28.94 | 29.12 | 102,328 | -0.29(-1.00%) |
Apr 16, 2018 | 29.27 | 29.53 | 29.08 | 29.42 | 106,296 | +0.33(+1.14%) |
Apr 13, 2018 | 29.71 | 29.71 | 29.05 | 29.08 | 105,138 | -0.41(-1.37%) |
Apr 12, 2018 | 29.38 | 29.60 | 29.27 | 29.49 | 292,760 | +0.29(+1.01%) |
Apr 11, 2018 | 29.23 | 29.34 | 29.01 | 29.19 | 220,779 | -0.15(-0.50%) |
Apr 10, 2018 | 29.19 | 29.38 | 29.01 | 29.34 | 251,157 | +0.52(+1.79%) |
Apr 09, 2018 | 29.19 | 29.49 | 28.83 | 28.83 | 156,803 | -0.11(-0.38%) |
Apr 06, 2018 | 29.45 | 29.67 | 28.66 | 28.94 | 162,876 | -0.77(-2.60%) |
Apr 05, 2018 | 29.75 | 29.82 | 29.49 | 29.71 | 202,923 | +0.18(+0.62%) |
Apr 04, 2018 | 28.86 | 29.64 | 28.49 | 29.53 | 334,083 | +0.26(+0.88%) |
Apr 03, 2018 | 28.94 | 29.34 | 28.79 | 29.27 | 266,539 | +0.41(+1.40%) |
Apr 02, 2018 | 29.12 | 29.34 | 28.75 | 28.86 | 488,808 | -0.26(-0.88%) |
Mar 29, 2018 | 29.12 | 29.12 | 29.12 | 0 | +0.04(+0.13%) | |
Mar 28, 2018 | 28.83 | 29.30 | 28.57 | 29.08 | 141,822 | +0.33(+1.15%) |
Mar 27, 2018 | 29.12 | 29.19 | 28.61 | 28.75 | 292,324 | -0.26(-0.89%) |
Mar 26, 2018 | 28.68 | 29.08 | 28.61 | 29.01 | 136,675 | +0.74(+2.60%) |
Mar 23, 2018 | 29.27 | 29.45 | 28.27 | 28.27 | 255,708 | -0.88(-3.03%) |
Mar 22, 2018 | 29.78 | 29.93 | 29.08 | 29.16 | 134,795 | -0.88(-2.94%) |
Mar 21, 2018 | 30.26 | 30.30 | 29.78 | 30.04 | 241,829 | -0.11(-0.37%) |
Mar 20, 2018 | 30.37 | 30.45 | 30.00 | 30.15 | 120,824 | -0.22(-0.73%) |
Mar 19, 2018 | 30.56 | 30.56 | 29.82 | 30.37 | 167,570 | -0.26(-0.84%) |
Mar 16, 2018 | 30.41 | 30.85 | 30.34 | 30.63 | 333,572 | +0.33(+1.09%) |
Mar 15, 2018 | 30.23 | 30.30 | 29.93 | 30.30 | 188,806 | +0.18(+0.61%) |
Mar 14, 2018 | 30.37 | 30.45 | 30.04 | 30.11 | 378,508 | -0.18(-0.61%) |
Mar 13, 2018 | 30.59 | 30.59 | 30.24 | 30.30 | 179,474 | -0.11(-0.36%) |
Mar 12, 2018 | 30.63 | 30.63 | 30.11 | 30.41 | 188,274 | -0.18(-0.60%) |
Mar 09, 2018 | 30.30 | 30.67 | 29.93 | 30.59 | 204,873 | +0.52(+1.71%) |
Mar 08, 2018 | 30.41 | 30.41 | 29.82 | 30.08 | 215,151 | -0.22(-0.73%) |
Mar 07, 2018 | 29.75 | 30.45 | 29.75 | 30.30 | 193,422 | +0.33(+1.11%) |
Mar 06, 2018 | 29.93 | 30.08 | 29.53 | 29.97 | 169,630 | +0.18(+0.62%) |
Mar 05, 2018 | 29.42 | 29.97 | 29.12 | 29.78 | 172,362 | +0.18(+0.62%) |
Mar 02, 2018 | 29.01 | 29.67 | 28.79 | 29.60 | 220,147 | +0.44(+1.52%) |