Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.50 | 32.56 | 32.09 | 32.25 | 701,004 | -0.43(-1.32%) |
May 30, 2018 | 31.87 | 32.68 | 31.84 | 32.68 | 395,847 | +0.91(+2.86%) |
May 29, 2018 | 31.86 | 32.01 | 31.70 | 31.77 | 416,127 | -0.19(-0.59%) |
May 28, 2018 | 31.78 | 31.99 | 31.71 | 31.96 | 114,110 | +0.18(+0.57%) |
May 25, 2018 | 31.72 | 31.86 | 31.62 | 31.78 | 161,608 | -0.07(-0.22%) |
May 24, 2018 | 31.93 | 31.99 | 31.55 | 31.85 | 261,056 | -0.26(-0.81%) |
May 23, 2018 | 31.90 | 32.14 | 31.55 | 32.11 | 331,986 | +0.11(+0.34%) |
May 22, 2018 | 32.03 | 32.45 | 31.94 | 32.00 | 343,978 | +0.05(+0.16%) |
May 18, 2018 | 31.95 | 31.95 | 31.95 | 0 | -0.43(-1.33%) | |
May 17, 2018 | 33.32 | 33.32 | 32.35 | 32.38 | 578,484 | -0.86(-2.59%) |
May 16, 2018 | 33.60 | 33.60 | 33.15 | 33.24 | 498,178 | -0.43(-1.28%) |
May 15, 2018 | 33.79 | 33.84 | 33.30 | 33.67 | 314,684 | -0.28(-0.82%) |
May 14, 2018 | 33.48 | 33.98 | 33.27 | 33.95 | 319,385 | +0.67(+2.01%) |
May 11, 2018 | 33.90 | 33.90 | 33.05 | 33.28 | 616,877 | -0.55(-1.63%) |
May 10, 2018 | 34.05 | 34.10 | 33.25 | 33.83 | 191,441 | +0.62(+1.87%) |
May 09, 2018 | 32.82 | 33.35 | 32.78 | 33.21 | 154,944 | +0.40(+1.22%) |
May 08, 2018 | 32.81 | 33.00 | 32.52 | 32.81 | 115,443 | -0.03(-0.09%) |
May 07, 2018 | 32.37 | 33.05 | 32.20 | 32.84 | 195,350 | +0.57(+1.77%) |
May 04, 2018 | 32.00 | 32.51 | 31.81 | 32.27 | 142,410 | +0.26(+0.81%) |
May 03, 2018 | 32.36 | 32.65 | 31.90 | 32.01 | 483,698 | -0.57(-1.75%) |
May 02, 2018 | 32.50 | 33.01 | 32.38 | 32.58 | 334,468 | +0.10(+0.31%) |
May 01, 2018 | 32.40 | 32.55 | 32.07 | 32.48 | 436,053 | +0.09(+0.28%) |
Apr 30, 2018 | 32.78 | 33.18 | 32.39 | 32.39 | 304,977 | -0.41(-1.25%) |
Apr 27, 2018 | 32.34 | 33.03 | 32.34 | 32.80 | 185,609 | +0.34(+1.05%) |
Apr 26, 2018 | 32.12 | 32.53 | 31.80 | 32.46 | 193,250 | +0.51(+1.60%) |
Apr 25, 2018 | 32.27 | 32.27 | 30.99 | 31.95 | 566,290 | -0.26(-0.81%) |
Apr 24, 2018 | 32.30 | 33.35 | 32.07 | 32.21 | 476,779 | +0.24(+0.75%) |
Apr 23, 2018 | 31.70 | 32.32 | 31.70 | 31.97 | 225,771 | +0.22(+0.69%) |
Apr 20, 2018 | 31.73 | 31.78 | 31.52 | 31.75 | 187,342 | +0.08(+0.25%) |
Apr 19, 2018 | 31.92 | 31.94 | 31.55 | 31.67 | 179,261 | -0.25(-0.78%) |
Apr 18, 2018 | 31.70 | 32.28 | 31.66 | 31.92 | 133,518 | +0.33(+1.04%) |
Apr 17, 2018 | 31.34 | 31.80 | 31.34 | 31.59 | 169,475 | +0.31(+0.99%) |
Apr 16, 2018 | 31.51 | 31.51 | 31.22 | 31.28 | 110,901 | -0.14(-0.45%) |
Apr 13, 2018 | 31.65 | 31.65 | 31.02 | 31.42 | 202,927 | -0.10(-0.32%) |
Apr 12, 2018 | 31.17 | 31.58 | 31.03 | 31.52 | 283,419 | +0.35(+1.12%) |
Apr 11, 2018 | 30.87 | 31.27 | 30.73 | 31.17 | 208,559 | +0.15(+0.48%) |
Apr 10, 2018 | 30.92 | 31.13 | 30.61 | 31.02 | 373,505 | +0.41(+1.34%) |
Apr 09, 2018 | 30.45 | 30.74 | 30.40 | 30.61 | 301,610 | +0.32(+1.06%) |
Apr 06, 2018 | 30.76 | 30.92 | 30.29 | 30.29 | 244,973 | -0.71(-2.29%) |
Apr 05, 2018 | 30.87 | 31.20 | 30.76 | 31.00 | 322,153 | +0.23(+0.75%) |
Apr 04, 2018 | 30.19 | 30.77 | 29.77 | 30.77 | 273,549 | +0.44(+1.45%) |
Apr 03, 2018 | 30.63 | 30.70 | 30.16 | 30.33 | 590,291 | -0.25(-0.82%) |
Apr 02, 2018 | 31.09 | 31.42 | 30.40 | 30.58 | 329,422 | -0.49(-1.58%) |
Mar 29, 2018 | 31.07 | 31.07 | 31.07 | 0 | +0.17(+0.55%) | |
Mar 28, 2018 | 31.33 | 31.43 | 30.80 | 30.90 | 426,639 | -0.40(-1.28%) |
Mar 27, 2018 | 31.57 | 31.75 | 31.22 | 31.30 | 246,595 | -0.22(-0.70%) |
Mar 26, 2018 | 31.59 | 31.76 | 31.23 | 31.52 | 403,221 | +0.17(+0.54%) |
Mar 23, 2018 | 31.88 | 32.02 | 31.31 | 31.35 | 271,198 | -0.55(-1.72%) |
Mar 22, 2018 | 32.56 | 32.72 | 31.88 | 31.90 | 402,502 | -0.86(-2.63%) |
Mar 21, 2018 | 32.61 | 33.24 | 32.60 | 32.76 | 144,327 | +0.19(+0.58%) |
Mar 20, 2018 | 32.49 | 32.71 | 32.15 | 32.57 | 324,866 | +0.20(+0.62%) |
Mar 19, 2018 | 32.58 | 32.74 | 32.20 | 32.37 | 256,824 | -0.23(-0.71%) |
Mar 16, 2018 | 32.78 | 32.86 | 32.49 | 32.60 | 547,876 | -0.16(-0.49%) |
Mar 15, 2018 | 32.40 | 32.78 | 32.32 | 32.76 | 432,296 | +0.41(+1.27%) |
Mar 14, 2018 | 32.55 | 32.69 | 32.04 | 32.35 | 740,769 | -0.11(-0.34%) |
Mar 13, 2018 | 32.66 | 33.19 | 32.39 | 32.46 | 444,752 | -0.16(-0.49%) |
Mar 12, 2018 | 32.84 | 33.09 | 32.53 | 32.62 | 247,339 | -0.15(-0.46%) |
Mar 09, 2018 | 32.54 | 33.35 | 32.54 | 32.77 | 370,113 | +0.32(+0.99%) |
Mar 08, 2018 | 31.72 | 32.53 | 31.54 | 32.45 | 392,877 | +0.79(+2.50%) |
Mar 07, 2018 | 31.43 | 31.66 | 726,399 | -0.94(-2.88%) | ||
Mar 06, 2018 | 32.30 | 32.72 | 32.15 | 32.60 | 589,337 | +0.40(+1.24%) |
Mar 05, 2018 | 32.80 | 32.82 | 32.14 | 32.20 | 595,144 | -0.80(-2.42%) |
Mar 02, 2018 | 33.47 | 33.47 | 33.00 | 33.00 | 397,661 | -0.65(-1.93%) |