Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.90 | 33.07 | 32.41 | 32.42 | 5,225 | -0.59(-1.80%) |
May 30, 2018 | 33.02 | 33.34 | 32.89 | 33.01 | 15,050 | +0.18(+0.56%) |
May 29, 2018 | 32.69 | 33.09 | 32.57 | 32.83 | 76,449 | +0.05(+0.16%) |
May 25, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.21(+0.63%) | |
May 24, 2018 | 32.55 | 32.66 | 32.12 | 32.57 | 48,172 | +0.15(+0.47%) |
May 23, 2018 | 32.17 | 32.40 | 32.04 | 32.42 | 39,928 | +0.25(+0.77%) |
May 22, 2018 | 32.15 | 32.52 | 32.15 | 32.17 | 8,093 | +0.38(+1.21%) |
May 21, 2018 | 32.02 | 32.10 | 31.61 | 31.79 | 7,168 | +0.28(+0.90%) |
May 18, 2018 | 31.71 | 31.78 | 31.44 | 31.50 | 12,975 | -0.58(-1.81%) |
May 17, 2018 | 32.39 | 32.47 | 31.85 | 32.08 | 13,612 | -0.21(-0.64%) |
May 16, 2018 | 31.97 | 32.35 | 31.97 | 32.29 | 17,962 | +0.50(+1.59%) |
May 15, 2018 | 31.66 | 31.81 | 31.55 | 31.79 | 12,683 | -0.23(-0.72%) |
May 14, 2018 | 31.98 | 32.21 | 31.97 | 32.02 | 6,079 | +0.39(+1.24%) |
May 11, 2018 | 31.91 | 31.97 | 31.54 | 31.62 | 7,611 | -0.30(-0.93%) |
May 10, 2018 | 31.53 | 31.92 | 31.50 | 31.92 | 11,394 | +0.58(+1.84%) |
May 09, 2018 | 31.05 | 31.35 | 30.88 | 31.35 | 92,350 | +0.62(+2.03%) |
May 08, 2018 | 30.17 | 30.82 | 30.17 | 30.72 | 14,668 | +0.20(+0.66%) |
May 07, 2018 | 30.48 | 30.68 | 30.31 | 30.52 | 19,677 | +0.22(+0.73%) |
May 04, 2018 | 29.64 | 30.30 | 29.46 | 30.30 | 6,870 | +0.71(+2.41%) |
May 03, 2018 | 29.29 | 29.59 | 28.95 | 29.59 | 6,719 | +0.08(+0.26%) |
May 02, 2018 | 29.28 | 29.74 | 29.28 | 29.51 | 10,791 | +0.05(+0.18%) |
May 01, 2018 | 28.64 | 29.48 | 28.64 | 29.46 | 6,968 | +0.60(+2.09%) |
Apr 30, 2018 | 29.11 | 29.29 | 28.75 | 28.85 | 7,209 | -0.38(-1.31%) |
Apr 27, 2018 | 30.17 | 30.17 | 29.19 | 29.24 | 14,939 | -0.59(-1.96%) |
Apr 26, 2018 | 29.66 | 29.82 | 29.50 | 29.82 | 14,915 | +0.64(+2.20%) |
Apr 25, 2018 | 29.55 | 29.55 | 28.75 | 29.18 | 79,068 | -0.15(-0.52%) |
Apr 24, 2018 | 29.97 | 30.08 | 29.12 | 29.33 | 29,665 | -0.28(-0.94%) |
Apr 23, 2018 | 30.17 | 30.17 | 29.61 | 29.61 | 9,151 | -0.32(-1.06%) |
Apr 20, 2018 | 30.42 | 30.42 | 29.87 | 29.93 | 17,759 | -0.49(-1.61%) |
Apr 19, 2018 | 31.39 | 31.39 | 30.21 | 30.42 | 35,104 | -1.49(-4.66%) |
Apr 18, 2018 | 32.03 | 32.03 | 31.49 | 31.90 | 17,451 | -0.32(-0.98%) |
Apr 17, 2018 | 32.04 | 32.28 | 31.89 | 32.22 | 18,388 | +0.64(+2.03%) |
Apr 16, 2018 | 31.58 | 31.66 | 31.29 | 31.58 | 11,600 | +0.14(+0.43%) |
Apr 13, 2018 | 32.28 | 32.28 | 31.44 | 31.44 | 5,702 | -0.38(-1.20%) |
Apr 12, 2018 | 31.63 | 31.84 | 31.54 | 31.82 | 4,413 | +0.69(+2.21%) |
Apr 11, 2018 | 30.92 | 31.34 | 30.92 | 31.13 | 21,034 | +0.05(+0.17%) |
Apr 10, 2018 | 30.84 | 31.08 | 30.62 | 31.08 | 5,489 | +0.55(+1.80%) |
Apr 09, 2018 | 30.06 | 30.83 | 30.06 | 30.53 | 8,562 | +0.58(+1.95%) |
Apr 06, 2018 | 30.00 | 30.55 | 29.73 | 29.95 | 49,697 | -0.85(-2.76%) |
Apr 05, 2018 | 31.37 | 31.51 | 30.49 | 30.80 | 7,665 | -0.30(-0.96%) |
Apr 04, 2018 | 29.56 | 31.10 | 29.56 | 31.10 | 21,495 | +0.67(+2.21%) |
Apr 03, 2018 | 30.36 | 30.50 | 30.05 | 30.43 | 28,269 | +0.48(+1.60%) |
Apr 02, 2018 | 31.17 | 31.17 | 29.72 | 29.95 | 17,204 | -1.34(-4.29%) |
Mar 29, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.73(+2.38%) | |
Mar 28, 2018 | 30.93 | 31.08 | 30.46 | 30.56 | 14,237 | -0.63(-2.02%) |
Mar 27, 2018 | 32.83 | 32.83 | 30.98 | 31.19 | 17,771 | -1.32(-4.05%) |
Mar 26, 2018 | 31.46 | 32.51 | 31.46 | 32.51 | 100,188 | +1.22(+3.91%) |
Mar 23, 2018 | 32.43 | 32.43 | 31.29 | 31.29 | 36,855 | -1.14(-3.52%) |
Mar 22, 2018 | 33.04 | 33.29 | 32.43 | 32.43 | 22,216 | -1.15(-3.43%) |
Mar 21, 2018 | 33.42 | 33.81 | 33.30 | 33.58 | 30,820 | +0.28(+0.83%) |
Mar 20, 2018 | 33.27 | 33.38 | 33.04 | 33.30 | 12,728 | +0.25(+0.75%) |
Mar 19, 2018 | 33.51 | 33.51 | 32.43 | 33.06 | 26,464 | -0.49(-1.46%) |
Mar 16, 2018 | 33.47 | 33.72 | 33.35 | 33.54 | 41,964 | +0.27(+0.81%) |
Mar 15, 2018 | 33.65 | 33.66 | 33.15 | 33.28 | 28,907 | -0.22(-0.65%) |
Mar 14, 2018 | 33.64 | 33.64 | 33.35 | 33.49 | 21,070 | -0.11(-0.32%) |
Mar 13, 2018 | 34.60 | 34.69 | 33.35 | 33.60 | 93,228 | -0.58(-1.71%) |
Mar 12, 2018 | 34.15 | 34.33 | 33.81 | 34.19 | 67,196 | +0.43(+1.28%) |
Mar 09, 2018 | 33.45 | 33.76 | 33.30 | 33.76 | 31,974 | +0.70(+2.12%) |
Mar 08, 2018 | 33.22 | 33.27 | 32.81 | 33.06 | 15,726 | +0.23(+0.69%) |
Mar 07, 2018 | 32.86 | 32.44 | 32.83 | 34,394 | +0.21(+0.63%) | |
Mar 06, 2018 | 32.42 | 32.73 | 32.13 | 32.62 | 123,120 | +0.64(+1.99%) |
Mar 05, 2018 | 31.03 | 31.99 | 31.03 | 31.99 | 14,145 | +0.56(+1.78%) |
Mar 02, 2018 | 30.41 | 31.43 | 30.41 | 31.43 | 3,070 | +0.65(+2.10%) |