Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.66 | 37.31 | 36.66 | 36.80 | 1,385 | -0.47(-1.26%) |
May 30, 2018 | 36.78 | 37.55 | 36.78 | 37.27 | 2,083 | +0.97(+2.67%) |
May 29, 2018 | 36.30 | 36.30 | 35.80 | 36.30 | 2,813 | -0.08(-0.22%) |
May 25, 2018 | 36.38 | 36.38 | 36.38 | 0 | +0.82(+2.29%) | |
May 24, 2018 | 35.63 | 35.74 | 35.33 | 35.56 | 931 | +2.55(+7.74%) |
May 23, 2018 | 32.77 | 33.01 | 32.77 | 33.01 | 720 | +0.34(+1.06%) |
May 22, 2018 | 32.32 | 32.66 | 32.32 | 32.66 | 1,081 | +0.37(+1.13%) |
May 21, 2018 | 32.10 | 32.30 | 31.95 | 32.30 | 15,461 | +0.08(+0.25%) |
May 18, 2018 | 32.22 | 32.22 | 32.22 | 32.22 | 632 | -1.01(-3.04%) |
May 17, 2018 | 32.63 | 33.23 | 32.63 | 33.23 | 812 | +0.97(+3.01%) |
May 16, 2018 | 32.90 | 32.90 | 32.17 | 32.26 | 1,986 | +0.07(+0.22%) |
May 15, 2018 | 32.42 | 32.50 | 32.19 | 32.19 | 1,313 | -0.51(-1.56%) |
May 14, 2018 | 32.77 | 33.16 | 32.70 | 32.70 | 775 | +0.21(+0.65%) |
May 11, 2018 | 33.04 | 33.04 | 32.49 | 32.49 | 486 | -0.17(-0.54%) |
May 10, 2018 | 32.38 | 32.66 | 32.30 | 32.66 | 1,584 | -0.48(-1.43%) |
May 09, 2018 | 32.72 | 33.14 | 32.72 | 33.14 | 637 | +0.87(+2.70%) |
May 08, 2018 | 32.59 | 32.59 | 32.21 | 32.27 | 6,327 | -0.36(-1.10%) |
May 07, 2018 | 32.92 | 32.92 | 32.63 | 32.63 | 579 | +0.13(+0.40%) |
May 04, 2018 | 31.83 | 32.55 | 31.83 | 32.50 | 3,956 | +0.35(+1.10%) |
May 03, 2018 | 32.15 | 32.15 | 31.65 | 32.15 | 919 | -0.35(-1.09%) |
May 02, 2018 | 32.71 | 32.71 | 32.50 | 32.50 | 1,778 | +0.19(+0.60%) |
May 01, 2018 | 32.17 | 32.34 | 32.17 | 32.31 | 1,657 | +0.21(+0.67%) |
Apr 30, 2018 | 32.15 | 32.15 | 32.09 | 32.09 | 460 | +0.05(+0.16%) |
Apr 27, 2018 | 32.04 | 32.15 | 32.04 | 32.04 | 781 | -0.13(-0.39%) |
Apr 26, 2018 | 32.01 | 32.17 | 31.75 | 32.17 | 1,258 | -0.00(-0.01%) |
Apr 25, 2018 | 31.54 | 32.33 | 31.54 | 32.17 | 2,538 | +0.63(+1.99%) |
Apr 24, 2018 | 31.26 | 31.71 | 31.26 | 31.54 | 2,728 | +0.23(+0.75%) |
Apr 23, 2018 | 31.44 | 31.44 | 31.31 | 31.31 | 1,839 | -0.58(-1.82%) |
Apr 20, 2018 | 31.59 | 31.97 | 31.59 | 31.89 | 1,026 | +0.24(+0.76%) |
Apr 19, 2018 | 32.30 | 32.42 | 31.65 | 31.65 | 1,519 | -0.52(-1.62%) |
Apr 18, 2018 | 32.03 | 32.48 | 31.86 | 32.17 | 2,531 | +0.59(+1.87%) |
Apr 17, 2018 | 31.59 | 32.14 | 31.52 | 31.58 | 1,887 | -0.04(-0.13%) |
Apr 16, 2018 | 31.83 | 31.83 | 31.62 | 31.62 | 1,212 | -0.13(-0.41%) |
Apr 13, 2018 | 32.45 | 32.46 | 31.75 | 31.75 | 2,851 | -0.82(-2.52%) |
Apr 12, 2018 | 32.22 | 32.95 | 31.96 | 32.57 | 1,551 | +0.42(+1.31%) |
Apr 11, 2018 | 32.51 | 32.90 | 32.15 | 32.15 | 1,128 | -0.44(-1.35%) |
Apr 10, 2018 | 31.78 | 32.59 | 31.78 | 32.59 | 104,070 | +1.04(+3.30%) |
Apr 09, 2018 | 32.18 | 32.18 | 31.55 | 31.55 | 1,053 | +0.13(+0.41%) |
Apr 06, 2018 | 31.05 | 31.60 | 30.98 | 31.42 | 2,650 | +0.70(+2.28%) |
Apr 05, 2018 | 30.80 | 31.20 | 30.72 | 30.72 | 79,076 | -0.41(-1.32%) |
Apr 04, 2018 | 30.36 | 31.34 | 30.26 | 31.13 | 181,262 | +0.87(+2.88%) |
Apr 03, 2018 | 30.05 | 30.73 | 29.91 | 30.26 | 5,395 | -0.09(-0.30%) |
Apr 02, 2018 | 30.34 | 30.62 | 30.02 | 30.35 | 1,144 | -0.13(-0.43%) |
Mar 29, 2018 | 30.48 | 30.48 | 30.48 | 0 | +0.07(+0.25%) | |
Mar 28, 2018 | 30.21 | 30.54 | 30.15 | 30.41 | 24,872 | +0.92(+3.10%) |
Mar 27, 2018 | 29.89 | 29.89 | 29.39 | 29.49 | 21,082 | -0.70(-2.32%) |
Mar 26, 2018 | 30.20 | 30.42 | 29.90 | 30.19 | 5,740 | +0.01(+0.02%) |
Mar 23, 2018 | 30.28 | 30.66 | 29.89 | 30.18 | 1,889 | -0.05(-0.18%) |
Mar 22, 2018 | 30.03 | 30.24 | 29.91 | 30.24 | 10,237 | -0.26(-0.84%) |
Mar 21, 2018 | 30.45 | 30.50 | 30.17 | 30.50 | 12,950 | +0.14(+0.48%) |
Mar 20, 2018 | 30.66 | 30.74 | 30.34 | 30.35 | 10,943 | +0.18(+0.60%) |
Mar 19, 2018 | 30.18 | 30.69 | 30.17 | 30.17 | 1,743 | -0.62(-2.01%) |
Mar 16, 2018 | 30.77 | 30.79 | 30.59 | 30.79 | 6,145 | +0.15(+0.51%) |
Mar 15, 2018 | 30.50 | 30.64 | 30.45 | 30.64 | 20,419 | +0.42(+1.40%) |
Mar 14, 2018 | 30.54 | 30.54 | 30.17 | 30.21 | 16,691 | -0.17(-0.56%) |
Mar 13, 2018 | 30.54 | 30.84 | 30.38 | 30.38 | 18,948 | -1.02(-3.23%) |
Mar 12, 2018 | 31.14 | 31.39 | 31.14 | 31.39 | 1,024 | +0.25(+0.79%) |
Mar 09, 2018 | 31.12 | 31.70 | 31.12 | 31.15 | 1,230 | -0.30(-0.95%) |
Mar 08, 2018 | 31.42 | 31.89 | 31.19 | 31.45 | 3,155 | +0.34(+1.11%) |
Mar 07, 2018 | 31.02 | 31.21 | 30.71 | 31.11 | 9,059 | +0.02(+0.05%) |
Mar 06, 2018 | 31.29 | 31.41 | 31.04 | 31.09 | 13,512 | -0.10(-0.32%) |
Mar 05, 2018 | 31.29 | 31.45 | 31.11 | 31.19 | 2,051 | +0.16(+0.50%) |
Mar 02, 2018 | 31.00 | 31.04 | 30.65 | 31.04 | 2,844 | +0.25(+0.80%) |