Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.35 | 34.79 | 34.21 | 34.53 | 165,645 | +0.14(+0.40%) |
May 30, 2018 | 33.90 | 34.49 | 33.76 | 34.40 | 161,796 | +0.68(+2.02%) |
May 29, 2018 | 33.44 | 34.08 | 33.44 | 33.71 | 226,128 | +0.05(+0.14%) |
May 25, 2018 | 33.67 | 33.67 | 33.67 | 0 | -0.27(-0.80%) | |
May 24, 2018 | 34.40 | 34.53 | 33.85 | 33.94 | 233,652 | -0.77(-2.23%) |
May 23, 2018 | 34.71 | 34.85 | 34.35 | 34.71 | 185,289 | -0.14(-0.39%) |
May 22, 2018 | 34.99 | 35.21 | 34.76 | 34.85 | 219,615 | -0.14(-0.39%) |
May 21, 2018 | 34.63 | 34.99 | 34.54 | 34.99 | 214,708 | +0.36(+1.04%) |
May 18, 2018 | 34.72 | 34.85 | 34.47 | 34.63 | 216,480 | +0.00(+0.00%) |
May 17, 2018 | 34.27 | 34.85 | 34.27 | 34.63 | 330,366 | +0.49(+1.44%) |
May 16, 2018 | 33.82 | 34.22 | 33.82 | 34.14 | 148,669 | +0.27(+0.79%) |
May 15, 2018 | 33.96 | 34.09 | 33.82 | 33.87 | 175,397 | -0.20(-0.59%) |
May 14, 2018 | 33.60 | 34.14 | 33.60 | 34.07 | 257,787 | +0.56(+1.67%) |
May 11, 2018 | 33.69 | 33.78 | 33.42 | 33.51 | 159,344 | -0.09(-0.27%) |
May 10, 2018 | 33.51 | 33.77 | 33.46 | 33.60 | 142,869 | +0.13(+0.40%) |
May 09, 2018 | 33.37 | 33.82 | 33.28 | 33.46 | 253,025 | +0.31(+0.95%) |
May 08, 2018 | 32.70 | 33.28 | 32.48 | 33.15 | 161,226 | +0.36(+1.09%) |
May 07, 2018 | 32.57 | 33.13 | 32.57 | 32.79 | 248,702 | +0.31(+0.97%) |
May 04, 2018 | 32.03 | 32.57 | 31.85 | 32.48 | 159,157 | +0.36(+1.12%) |
May 03, 2018 | 32.57 | 32.86 | 32.03 | 32.12 | 234,665 | -0.49(-1.51%) |
May 02, 2018 | 32.88 | 33.10 | 32.48 | 32.61 | 215,289 | -0.27(-0.82%) |
May 01, 2018 | 32.70 | 32.95 | 32.52 | 32.88 | 164,637 | +0.09(+0.27%) |
Apr 30, 2018 | 32.75 | 33.15 | 32.62 | 32.79 | 311,649 | +0.09(+0.27%) |
Apr 27, 2018 | 32.75 | 32.86 | 32.48 | 32.70 | 99,423 | -0.13(-0.41%) |
Apr 26, 2018 | 32.97 | 33.15 | 32.43 | 32.84 | 198,944 | -0.09(-0.27%) |
Apr 25, 2018 | 32.39 | 32.93 | 32.03 | 32.93 | 159,320 | +0.49(+1.52%) |
Apr 24, 2018 | 33.28 | 33.51 | 32.39 | 32.43 | 270,097 | -0.81(-2.43%) |
Apr 23, 2018 | 32.57 | 33.51 | 32.48 | 33.24 | 317,690 | +0.67(+2.06%) |
Apr 20, 2018 | 32.66 | 32.97 | 32.43 | 32.57 | 130,900 | -0.54(-1.62%) |
Apr 19, 2018 | 33.60 | 33.69 | 32.97 | 33.10 | 334,945 | -0.40(-1.20%) |
Apr 18, 2018 | 33.91 | 34.09 | 33.46 | 33.51 | 175,920 | -0.13(-0.40%) |
Apr 17, 2018 | 33.15 | 34.13 | 33.15 | 33.64 | 263,673 | +0.40(+1.21%) |
Apr 16, 2018 | 31.67 | 33.27 | 31.58 | 33.24 | 279,378 | +1.61(+5.10%) |
Apr 13, 2018 | 31.67 | 31.76 | 31.31 | 31.63 | 157,207 | +0.00(+0.00%) |
Apr 12, 2018 | 31.81 | 31.98 | 31.36 | 31.63 | 179,916 | -0.13(-0.42%) |
Apr 11, 2018 | 31.27 | 31.81 | 31.27 | 31.76 | 200,132 | +0.31(+1.00%) |
Apr 10, 2018 | 30.82 | 31.51 | 30.69 | 31.45 | 271,527 | +0.85(+2.78%) |
Apr 09, 2018 | 30.78 | 30.91 | 30.37 | 30.60 | 220,958 | -0.04(-0.15%) |
Apr 06, 2018 | 31.04 | 31.36 | 30.30 | 30.64 | 193,423 | -0.63(-2.01%) |
Apr 05, 2018 | 30.73 | 31.45 | 30.64 | 31.27 | 216,530 | +0.49(+1.60%) |
Apr 04, 2018 | 30.24 | 30.86 | 29.97 | 30.78 | 208,855 | +0.04(+0.15%) |
Apr 03, 2018 | 30.60 | 30.86 | 29.75 | 30.73 | 237,479 | +0.31(+1.03%) |
Apr 02, 2018 | 30.64 | 31.04 | 29.99 | 30.42 | 364,002 | -0.22(-0.73%) |
Mar 29, 2018 | 30.64 | 30.64 | 30.64 | 0 | +0.54(+1.79%) | |
Mar 28, 2018 | 30.10 | 30.46 | 29.66 | 30.10 | 268,743 | +0.04(+0.15%) |
Mar 27, 2018 | 30.69 | 30.91 | 29.34 | 30.06 | 411,424 | -0.49(-1.61%) |
Mar 26, 2018 | 30.64 | 30.77 | 29.88 | 30.55 | 446,418 | +0.13(+0.44%) |
Mar 23, 2018 | 31.13 | 31.40 | 30.37 | 30.42 | 396,432 | -0.85(-2.72%) |
Mar 22, 2018 | 31.27 | 31.76 | 30.82 | 31.27 | 339,472 | -0.36(-1.13%) |
Mar 21, 2018 | 31.22 | 31.79 | 31.04 | 31.63 | 371,860 | +0.54(+1.73%) |
Mar 20, 2018 | 31.63 | 31.90 | 30.82 | 31.09 | 556,471 | -0.85(-2.66%) |
Mar 19, 2018 | 33.19 | 33.28 | 31.72 | 31.94 | 593,563 | -1.30(-3.91%) |
Mar 16, 2018 | 33.37 | 33.82 | 32.84 | 33.24 | 284,391 | +0.58(+1.78%) |
Mar 15, 2018 | 34.63 | 34.76 | 30.24 | 32.66 | 1,239,725 | -1.84(-5.32%) |
Mar 14, 2018 | 35.21 | 35.21 | 34.40 | 34.49 | 163,334 | -0.58(-1.66%) |
Mar 13, 2018 | 35.08 | 35.32 | 34.76 | 35.08 | 241,425 | +0.04(+0.13%) |
Mar 12, 2018 | 34.40 | 35.08 | 34.38 | 35.03 | 234,178 | +0.54(+1.56%) |
Mar 09, 2018 | 34.00 | 34.58 | 34.00 | 34.49 | 254,439 | +0.63(+1.85%) |
Mar 08, 2018 | 34.14 | 34.27 | 33.69 | 33.87 | 228,560 | -0.27(-0.79%) |
Mar 07, 2018 | 34.45 | 33.87 | 34.14 | 248,166 | -0.22(-0.65%) | |
Mar 06, 2018 | 34.76 | 34.85 | 34.31 | 34.36 | 204,298 | -0.27(-0.78%) |
Mar 05, 2018 | 34.27 | 34.81 | 34.00 | 34.63 | 309,944 | +0.36(+1.05%) |
Mar 02, 2018 | 34.05 | 35.03 | 33.46 | 34.27 | 372,784 | +0.04(+0.13%) |