Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.13 | 34.56 | 33.99 | 34.31 | 166,722 | +0.14(+0.40%) |
May 30, 2018 | 33.68 | 34.26 | 33.54 | 34.17 | 162,848 | +0.68(+2.02%) |
May 29, 2018 | 33.23 | 33.86 | 33.23 | 33.50 | 227,598 | +0.05(+0.13%) |
May 25, 2018 | 33.45 | 33.45 | 33.45 | 0 | -0.27(-0.80%) | |
May 24, 2018 | 34.17 | 34.31 | 33.63 | 33.72 | 235,171 | -0.77(-2.23%) |
May 23, 2018 | 34.49 | 34.62 | 34.13 | 34.49 | 186,494 | -0.14(-0.39%) |
May 22, 2018 | 34.76 | 34.99 | 34.53 | 34.62 | 221,043 | -0.14(-0.39%) |
May 21, 2018 | 34.40 | 34.76 | 34.32 | 34.76 | 216,104 | +0.36(+1.03%) |
May 18, 2018 | 34.49 | 34.62 | 34.25 | 34.40 | 217,888 | +0.00(+0.00%) |
May 17, 2018 | 34.05 | 34.62 | 34.05 | 34.40 | 332,514 | +0.49(+1.44%) |
May 16, 2018 | 33.60 | 34.00 | 33.60 | 33.91 | 149,636 | +0.27(+0.79%) |
May 15, 2018 | 33.74 | 33.87 | 33.60 | 33.65 | 176,537 | -0.20(-0.59%) |
May 14, 2018 | 33.38 | 33.91 | 33.38 | 33.85 | 259,464 | +0.56(+1.67%) |
May 11, 2018 | 33.47 | 33.56 | 33.20 | 33.29 | 160,381 | -0.09(-0.27%) |
May 10, 2018 | 33.29 | 33.55 | 33.25 | 33.38 | 143,798 | +0.13(+0.40%) |
May 09, 2018 | 33.16 | 33.60 | 33.07 | 33.25 | 254,671 | +0.31(+0.95%) |
May 08, 2018 | 32.49 | 33.07 | 32.27 | 32.94 | 162,274 | +0.36(+1.09%) |
May 07, 2018 | 32.36 | 32.91 | 32.36 | 32.58 | 250,320 | +0.31(+0.97%) |
May 04, 2018 | 31.82 | 32.36 | 31.64 | 32.27 | 160,192 | +0.36(+1.12%) |
May 03, 2018 | 32.36 | 32.65 | 31.82 | 31.91 | 236,191 | -0.49(-1.51%) |
May 02, 2018 | 32.67 | 32.89 | 32.27 | 32.40 | 216,689 | -0.27(-0.82%) |
May 01, 2018 | 32.49 | 32.74 | 32.31 | 32.67 | 165,707 | +0.09(+0.27%) |
Apr 30, 2018 | 32.53 | 32.94 | 32.41 | 32.58 | 313,676 | +0.09(+0.27%) |
Apr 27, 2018 | 32.53 | 32.65 | 32.27 | 32.49 | 100,069 | -0.13(-0.41%) |
Apr 26, 2018 | 32.76 | 32.94 | 32.22 | 32.62 | 200,237 | -0.09(-0.27%) |
Apr 25, 2018 | 32.18 | 32.71 | 31.82 | 32.71 | 160,356 | +0.49(+1.52%) |
Apr 24, 2018 | 33.07 | 33.29 | 32.18 | 32.22 | 271,854 | -0.80(-2.43%) |
Apr 23, 2018 | 32.36 | 33.29 | 32.27 | 33.02 | 319,757 | +0.67(+2.06%) |
Apr 20, 2018 | 32.45 | 32.75 | 32.22 | 32.36 | 131,752 | -0.53(-1.62%) |
Apr 19, 2018 | 33.38 | 33.47 | 32.76 | 32.89 | 337,124 | -0.40(-1.20%) |
Apr 18, 2018 | 33.69 | 33.87 | 33.25 | 33.29 | 177,064 | -0.13(-0.40%) |
Apr 17, 2018 | 32.94 | 33.91 | 32.94 | 33.42 | 265,388 | +0.40(+1.21%) |
Apr 16, 2018 | 31.47 | 33.05 | 31.38 | 33.02 | 281,195 | +1.60(+5.10%) |
Apr 13, 2018 | 31.47 | 31.56 | 31.11 | 31.42 | 158,230 | +0.00(+0.00%) |
Apr 12, 2018 | 31.60 | 31.78 | 31.16 | 31.42 | 181,086 | -0.13(-0.42%) |
Apr 11, 2018 | 31.07 | 31.60 | 31.07 | 31.56 | 201,434 | +0.31(+1.00%) |
Apr 10, 2018 | 30.62 | 31.31 | 30.49 | 31.24 | 273,292 | +0.85(+2.78%) |
Apr 09, 2018 | 30.58 | 30.71 | 30.18 | 30.40 | 222,395 | -0.04(-0.15%) |
Apr 06, 2018 | 30.84 | 31.16 | 30.11 | 30.44 | 194,681 | -0.62(-2.01%) |
Apr 05, 2018 | 30.53 | 31.24 | 30.44 | 31.07 | 217,938 | +0.49(+1.60%) |
Apr 04, 2018 | 30.04 | 30.67 | 29.78 | 30.58 | 210,213 | +0.04(+0.15%) |
Apr 03, 2018 | 30.40 | 30.67 | 29.55 | 30.53 | 239,023 | +0.31(+1.03%) |
Apr 02, 2018 | 30.44 | 30.84 | 29.80 | 30.22 | 366,369 | -0.22(-0.73%) |
Mar 29, 2018 | 30.44 | 30.44 | 30.44 | 0 | +0.53(+1.79%) | |
Mar 28, 2018 | 29.91 | 30.27 | 29.46 | 29.91 | 270,491 | +0.04(+0.15%) |
Mar 27, 2018 | 30.49 | 30.71 | 29.15 | 29.86 | 414,100 | -0.49(-1.61%) |
Mar 26, 2018 | 30.44 | 30.57 | 29.69 | 30.35 | 449,321 | +0.13(+0.44%) |
Mar 23, 2018 | 30.93 | 31.20 | 30.18 | 30.22 | 399,010 | -0.85(-2.72%) |
Mar 22, 2018 | 31.07 | 31.56 | 30.62 | 31.07 | 341,680 | -0.36(-1.13%) |
Mar 21, 2018 | 31.02 | 31.58 | 30.84 | 31.42 | 374,279 | +0.53(+1.73%) |
Mar 20, 2018 | 31.42 | 31.69 | 30.62 | 30.89 | 560,090 | -0.85(-2.66%) |
Mar 19, 2018 | 32.98 | 33.07 | 31.51 | 31.73 | 597,423 | -1.29(-3.91%) |
Mar 16, 2018 | 33.16 | 33.60 | 32.62 | 33.02 | 286,240 | +0.58(+1.78%) |
Mar 15, 2018 | 34.40 | 34.54 | 30.04 | 32.45 | 1,247,787 | -1.82(-5.32%) |
Mar 14, 2018 | 34.98 | 34.98 | 34.18 | 34.27 | 164,396 | -0.58(-1.66%) |
Mar 13, 2018 | 34.85 | 35.09 | 34.54 | 34.85 | 242,995 | +0.04(+0.13%) |
Mar 12, 2018 | 34.18 | 34.85 | 34.15 | 34.80 | 235,701 | +0.53(+1.56%) |
Mar 09, 2018 | 33.78 | 34.36 | 33.78 | 34.27 | 256,094 | +0.62(+1.85%) |
Mar 08, 2018 | 33.91 | 34.05 | 33.47 | 33.65 | 230,046 | -0.27(-0.79%) |
Mar 07, 2018 | 34.23 | 33.65 | 33.91 | 249,780 | -0.22(-0.65%) | |
Mar 06, 2018 | 34.54 | 34.62 | 34.09 | 34.14 | 205,627 | -0.27(-0.78%) |
Mar 05, 2018 | 34.05 | 34.58 | 33.78 | 34.40 | 311,960 | +0.36(+1.05%) |
Mar 02, 2018 | 33.83 | 34.80 | 33.25 | 34.05 | 375,209 | +0.04(+0.13%) |