Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.82 | 30.82 | 30.41 | 30.43 | 24,877 | -0.80(-2.57%) |
May 30, 2018 | 31.14 | 31.46 | 30.85 | 31.23 | 19,562 | -0.07(-0.23%) |
May 29, 2018 | 31.01 | 31.36 | 30.59 | 31.31 | 66,357 | +0.60(+1.96%) |
May 25, 2018 | 30.70 | 30.70 | 30.70 | 0 | -0.33(-1.07%) | |
May 24, 2018 | 31.31 | 31.50 | 30.97 | 31.04 | 24,911 | -0.23(-0.74%) |
May 23, 2018 | 31.37 | 31.52 | 31.18 | 31.27 | 33,861 | -0.05(-0.15%) |
May 22, 2018 | 31.54 | 31.62 | 31.11 | 31.31 | 20,776 | -0.02(-0.07%) |
May 21, 2018 | 31.52 | 31.73 | 31.23 | 31.34 | 18,342 | -0.27(-0.86%) |
May 18, 2018 | 31.39 | 31.69 | 31.10 | 31.61 | 32,790 | -0.01(-0.03%) |
May 17, 2018 | 31.94 | 31.94 | 31.52 | 31.62 | 11,005 | -0.33(-1.04%) |
May 16, 2018 | 31.87 | 32.07 | 31.33 | 31.95 | 14,689 | +0.33(+1.03%) |
May 15, 2018 | 31.34 | 31.99 | 31.31 | 31.62 | 82,314 | -0.27(-0.84%) |
May 14, 2018 | 32.02 | 32.02 | 31.57 | 31.89 | 73,808 | -0.55(-1.71%) |
May 11, 2018 | 32.32 | 32.51 | 32.19 | 32.44 | 26,064 | +0.17(+0.53%) |
May 10, 2018 | 32.31 | 32.55 | 31.30 | 32.27 | 59,947 | -0.34(-1.04%) |
May 09, 2018 | 33.02 | 33.18 | 32.42 | 32.61 | 85,387 | -1.03(-3.07%) |
May 08, 2018 | 33.41 | 33.71 | 32.98 | 33.64 | 128,071 | +0.67(+2.04%) |
May 07, 2018 | 33.46 | 33.48 | 32.97 | 32.97 | 76,811 | -0.78(-2.32%) |
May 04, 2018 | 34.22 | 34.22 | 33.58 | 33.75 | 80,496 | -0.55(-1.61%) |
May 03, 2018 | 34.27 | 34.37 | 33.67 | 34.31 | 31,987 | -0.13(-0.37%) |
May 02, 2018 | 34.29 | 34.85 | 34.00 | 34.44 | 48,049 | +0.22(+0.65%) |
May 01, 2018 | 33.99 | 34.29 | 33.70 | 34.22 | 86,089 | +0.21(+0.63%) |
Apr 30, 2018 | 34.13 | 34.39 | 34.00 | 34.00 | 46,339 | -0.12(-0.35%) |
Apr 27, 2018 | 34.22 | 34.28 | 34.10 | 34.12 | 11,616 | +0.08(+0.23%) |
Apr 26, 2018 | 33.90 | 34.15 | 33.81 | 34.04 | 45,563 | +0.49(+1.45%) |
Apr 25, 2018 | 33.88 | 33.88 | 32.42 | 33.56 | 105,237 | +0.08(+0.23%) |
Apr 24, 2018 | 33.86 | 34.08 | 32.40 | 33.48 | 24,343 | -0.46(-1.36%) |
Apr 23, 2018 | 33.65 | 34.08 | 33.64 | 33.94 | 21,973 | +0.45(+1.35%) |
Apr 20, 2018 | 33.65 | 33.77 | 33.44 | 33.49 | 20,763 | +0.01(+0.03%) |
Apr 19, 2018 | 33.57 | 33.57 | 33.29 | 33.48 | 9,229 | +0.26(+0.77%) |
Apr 18, 2018 | 33.72 | 33.72 | 33.13 | 33.23 | 75,663 | -0.49(-1.47%) |
Apr 17, 2018 | 34.16 | 34.29 | 33.58 | 33.72 | 132,032 | -0.49(-1.42%) |
Apr 16, 2018 | 34.00 | 34.29 | 33.32 | 34.21 | 20,539 | +0.25(+0.73%) |
Apr 13, 2018 | 34.10 | 34.29 | 33.88 | 33.96 | 18,790 | +0.07(+0.20%) |
Apr 12, 2018 | 34.29 | 34.91 | 33.43 | 33.89 | 21,921 | -0.16(-0.48%) |
Apr 11, 2018 | 33.96 | 34.45 | 33.96 | 34.05 | 25,375 | +0.35(+1.04%) |
Apr 10, 2018 | 33.71 | 34.40 | 33.57 | 33.70 | 80,267 | +0.31(+0.92%) |
Apr 09, 2018 | 33.53 | 33.55 | 33.39 | 33.40 | 55,695 | +0.08(+0.23%) |
Apr 06, 2018 | 33.67 | 33.79 | 33.32 | 33.32 | 83,218 | -0.34(-1.01%) |
Apr 05, 2018 | 33.24 | 33.76 | 33.24 | 33.66 | 60,556 | -0.16(-0.48%) |
Apr 04, 2018 | 33.53 | 33.88 | 33.44 | 33.82 | 280,859 | -0.08(-0.23%) |
Apr 03, 2018 | 33.47 | 33.91 | 33.42 | 33.90 | 219,242 | +0.67(+2.03%) |
Apr 02, 2018 | 33.75 | 33.99 | 33.12 | 33.23 | 119,548 | -0.02(-0.05%) |
Mar 29, 2018 | 33.24 | 33.24 | 33.24 | 0 | +1.00(+3.09%) | |
Mar 28, 2018 | 32.59 | 32.59 | 31.65 | 32.25 | 49,478 | +0.12(+0.37%) |
Mar 27, 2018 | 32.44 | 32.64 | 31.70 | 32.13 | 32,839 | +0.03(+0.08%) |
Mar 26, 2018 | 32.28 | 32.32 | 31.21 | 32.10 | 19,836 | +0.61(+1.95%) |
Mar 23, 2018 | 32.06 | 32.06 | 31.09 | 31.49 | 57,897 | -0.47(-1.47%) |
Mar 22, 2018 | 32.43 | 32.45 | 31.96 | 31.96 | 20,429 | -0.62(-1.91%) |
Mar 21, 2018 | 32.37 | 32.64 | 32.37 | 32.58 | 51,214 | +0.20(+0.63%) |
Mar 20, 2018 | 32.26 | 32.61 | 32.26 | 32.37 | 24,559 | +0.26(+0.80%) |
Mar 19, 2018 | 32.32 | 32.45 | 31.95 | 32.12 | 67,237 | -0.20(-0.63%) |
Mar 16, 2018 | 31.89 | 32.37 | 31.69 | 32.32 | 74,386 | +0.32(+0.98%) |
Mar 15, 2018 | 31.69 | 32.08 | 31.50 | 32.01 | 67,616 | +0.55(+1.76%) |
Mar 14, 2018 | 31.66 | 31.66 | 31.39 | 31.45 | 5,743 | +0.01(+0.03%) |
Mar 13, 2018 | 32.05 | 32.10 | 31.34 | 31.45 | 57,548 | -0.20(-0.62%) |
Mar 12, 2018 | 31.52 | 31.83 | 31.45 | 31.64 | 15,958 | +0.25(+0.79%) |
Mar 09, 2018 | 31.19 | 31.42 | 30.88 | 31.39 | 8,097 | +0.22(+0.71%) |
Mar 08, 2018 | 30.55 | 31.36 | 29.90 | 31.17 | 231,587 | +0.72(+2.35%) |
Mar 07, 2018 | 30.50 | 30.04 | 30.46 | 40,102 | +0.38(+1.27%) | |
Mar 06, 2018 | 30.37 | 30.43 | 29.98 | 30.07 | 33,084 | -0.21(-0.70%) |
Mar 05, 2018 | 29.09 | 30.40 | 29.05 | 30.29 | 276,296 | +1.24(+4.25%) |
Mar 02, 2018 | 29.04 | 29.17 | 28.62 | 29.05 | 28,410 | -0.08(-0.26%) |