Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.92 | 33.32 | 32.84 | 32.90 | 826,460 | -0.29(-0.88%) |
May 30, 2018 | 32.40 | 33.29 | 32.38 | 33.19 | 1,167,890 | +1.04(+3.23%) |
May 29, 2018 | 31.97 | 32.34 | 31.87 | 32.15 | 1,147,028 | -0.05(-0.17%) |
May 25, 2018 | 32.21 | 32.21 | 32.21 | 0 | -0.86(-2.61%) | |
May 24, 2018 | 33.29 | 33.31 | 32.95 | 33.07 | 694,747 | -0.57(-1.68%) |
May 23, 2018 | 33.43 | 33.66 | 33.17 | 33.64 | 890,729 | -0.02(-0.07%) |
May 22, 2018 | 34.15 | 34.37 | 33.56 | 33.66 | 625,917 | -0.46(-1.34%) |
May 21, 2018 | 33.94 | 34.14 | 33.81 | 34.12 | 257,597 | +0.34(+1.00%) |
May 18, 2018 | 33.92 | 34.01 | 33.74 | 33.78 | 520,532 | -0.27(-0.78%) |
May 17, 2018 | 33.53 | 34.09 | 33.53 | 34.05 | 638,583 | +0.52(+1.55%) |
May 16, 2018 | 33.32 | 33.54 | 33.17 | 33.53 | 344,567 | +0.16(+0.49%) |
May 15, 2018 | 33.28 | 33.43 | 33.10 | 33.36 | 697,424 | +0.00(+0.00%) |
May 14, 2018 | 33.22 | 33.47 | 33.22 | 33.36 | 496,861 | +0.25(+0.76%) |
May 11, 2018 | 33.17 | 33.31 | 33.04 | 33.11 | 266,509 | +0.01(+0.02%) |
May 10, 2018 | 33.04 | 33.16 | 32.84 | 33.10 | 278,391 | +0.24(+0.72%) |
May 09, 2018 | 32.64 | 33.21 | 32.64 | 32.87 | 564,776 | +0.64(+1.97%) |
May 08, 2018 | 31.91 | 32.23 | 31.38 | 32.23 | 2,266,374 | +0.30(+0.94%) |
May 07, 2018 | 32.11 | 32.62 | 31.88 | 31.93 | 502,059 | +0.08(+0.25%) |
May 04, 2018 | 31.58 | 31.96 | 31.47 | 31.85 | 424,329 | +0.21(+0.67%) |
May 03, 2018 | 31.59 | 31.71 | 31.27 | 31.64 | 782,726 | -0.11(-0.35%) |
May 02, 2018 | 31.47 | 32.01 | 31.47 | 31.75 | 339,578 | +0.15(+0.47%) |
May 01, 2018 | 31.63 | 31.63 | 31.23 | 31.60 | 370,278 | -0.21(-0.67%) |
Apr 30, 2018 | 31.79 | 32.15 | 31.77 | 31.82 | 338,662 | +0.01(+0.02%) |
Apr 27, 2018 | 31.85 | 31.96 | 31.69 | 31.81 | 435,060 | -0.37(-1.15%) |
Apr 26, 2018 | 31.81 | 32.18 | 31.73 | 32.18 | 602,138 | +0.46(+1.46%) |
Apr 25, 2018 | 31.41 | 31.74 | 31.15 | 31.71 | 371,682 | +0.28(+0.90%) |
Apr 24, 2018 | 31.89 | 32.09 | 31.28 | 31.43 | 600,216 | -0.35(-1.11%) |
Apr 23, 2018 | 31.54 | 31.80 | 31.34 | 31.78 | 1,056,801 | +0.19(+0.60%) |
Apr 20, 2018 | 31.66 | 31.70 | 31.41 | 31.60 | 1,744,985 | -0.18(-0.57%) |
Apr 19, 2018 | 31.78 | 32.00 | 31.57 | 31.78 | 588,783 | +0.03(+0.10%) |
Apr 18, 2018 | 31.47 | 32.01 | 31.47 | 31.74 | 487,723 | +0.53(+1.69%) |
Apr 17, 2018 | 31.11 | 31.34 | 31.00 | 31.22 | 369,569 | +0.15(+0.48%) |
Apr 16, 2018 | 30.86 | 31.20 | 30.69 | 31.07 | 490,270 | +0.30(+0.97%) |
Apr 13, 2018 | 30.60 | 30.89 | 30.55 | 30.77 | 413,601 | +0.36(+1.19%) |
Apr 12, 2018 | 30.49 | 30.61 | 30.32 | 30.41 | 597,803 | -0.02(-0.05%) |
Apr 11, 2018 | 30.02 | 30.50 | 30.00 | 30.43 | 1,610,220 | +0.34(+1.12%) |
Apr 10, 2018 | 29.54 | 30.32 | 29.54 | 30.09 | 912,469 | +0.97(+3.35%) |
Apr 09, 2018 | 29.14 | 29.48 | 29.03 | 29.11 | 583,950 | +0.13(+0.46%) |
Apr 06, 2018 | 29.36 | 29.49 | 28.61 | 28.98 | 570,060 | -0.57(-1.94%) |
Apr 05, 2018 | 29.08 | 29.73 | 29.07 | 29.55 | 835,773 | +0.55(+1.90%) |
Apr 04, 2018 | 28.59 | 29.06 | 28.38 | 29.00 | 493,482 | -0.03(-0.11%) |
Apr 03, 2018 | 28.57 | 29.05 | 28.26 | 29.03 | 1,237,878 | +0.60(+2.13%) |
Apr 02, 2018 | 28.92 | 28.99 | 27.96 | 28.43 | 1,022,586 | -0.61(-2.11%) |
Mar 29, 2018 | 29.04 | 29.04 | 29.04 | 0 | +0.60(+2.10%) | |
Mar 28, 2018 | 29.00 | 29.10 | 28.41 | 28.45 | 375,136 | -0.53(-1.84%) |
Mar 27, 2018 | 29.32 | 29.50 | 28.80 | 28.98 | 438,940 | -0.31(-1.05%) |
Mar 26, 2018 | 29.10 | 29.31 | 28.74 | 29.29 | 277,708 | +0.51(+1.77%) |
Mar 23, 2018 | 29.11 | 29.43 | 28.70 | 28.78 | 429,506 | -0.16(-0.57%) |
Mar 22, 2018 | 29.24 | 29.37 | 28.89 | 28.94 | 397,871 | -0.61(-2.05%) |
Mar 21, 2018 | 28.90 | 29.73 | 28.87 | 29.55 | 608,269 | +0.79(+2.74%) |
Mar 20, 2018 | 28.68 | 28.95 | 28.68 | 28.76 | 176,464 | +0.25(+0.88%) |
Mar 19, 2018 | 28.88 | 28.90 | 28.34 | 28.51 | 467,686 | -0.48(-1.64%) |
Mar 16, 2018 | 28.70 | 29.10 | 28.68 | 28.98 | 288,343 | +0.27(+0.92%) |
Mar 15, 2018 | 28.99 | 29.10 | 28.50 | 28.72 | 300,967 | -0.16(-0.54%) |
Mar 14, 2018 | 29.15 | 29.23 | 28.82 | 28.88 | 373,999 | -0.17(-0.59%) |
Mar 13, 2018 | 29.30 | 29.47 | 28.94 | 29.05 | 301,644 | -0.20(-0.69%) |
Mar 12, 2018 | 29.23 | 29.46 | 29.10 | 29.25 | 261,013 | +0.02(+0.05%) |
Mar 09, 2018 | 28.89 | 29.27 | 28.89 | 29.23 | 299,456 | +0.54(+1.87%) |
Mar 08, 2018 | 28.79 | 28.85 | 28.50 | 28.70 | 333,935 | -0.02(-0.05%) |
Mar 07, 2018 | 28.95 | 28.46 | 28.71 | 396,149 | -0.26(-0.89%) | |
Mar 06, 2018 | 29.12 | 29.23 | 28.83 | 28.97 | 189,201 | +0.00(+0.00%) |
Mar 05, 2018 | 28.46 | 29.05 | 28.46 | 28.97 | 593,022 | +0.34(+1.17%) |
Mar 02, 2018 | 28.26 | 28.72 | 28.03 | 28.63 | 989,431 | +0.19(+0.66%) |