Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.37 | 34.80 | 34.23 | 34.55 | 165,560 | +0.14(+0.40%) |
May 30, 2018 | 33.91 | 34.50 | 33.78 | 34.41 | 161,713 | +0.68(+2.02%) |
May 29, 2018 | 33.46 | 34.09 | 33.46 | 33.73 | 226,012 | +0.05(+0.13%) |
May 25, 2018 | 33.69 | 33.69 | 33.69 | 0 | -0.27(-0.80%) | |
May 24, 2018 | 34.41 | 34.55 | 33.87 | 33.96 | 233,532 | -0.77(-2.23%) |
May 23, 2018 | 34.73 | 34.87 | 34.37 | 34.73 | 185,194 | -0.14(-0.39%) |
May 22, 2018 | 35.00 | 35.23 | 34.78 | 34.87 | 219,503 | -0.14(-0.39%) |
May 21, 2018 | 34.65 | 35.00 | 34.56 | 35.00 | 214,598 | +0.36(+1.03%) |
May 18, 2018 | 34.74 | 34.87 | 34.49 | 34.65 | 216,369 | +0.00(+0.00%) |
May 17, 2018 | 34.29 | 34.87 | 34.29 | 34.65 | 330,197 | +0.49(+1.44%) |
May 16, 2018 | 33.84 | 34.24 | 33.84 | 34.15 | 148,593 | +0.27(+0.79%) |
May 15, 2018 | 33.97 | 34.11 | 33.84 | 33.88 | 175,307 | -0.20(-0.59%) |
May 14, 2018 | 33.61 | 34.15 | 33.61 | 34.09 | 257,655 | +0.56(+1.67%) |
May 11, 2018 | 33.70 | 33.79 | 33.44 | 33.53 | 159,263 | -0.09(-0.27%) |
May 10, 2018 | 33.53 | 33.79 | 33.48 | 33.61 | 142,796 | +0.13(+0.40%) |
May 09, 2018 | 33.39 | 33.84 | 33.30 | 33.48 | 252,896 | +0.31(+0.95%) |
May 08, 2018 | 32.72 | 33.30 | 32.49 | 33.17 | 161,143 | +0.36(+1.09%) |
May 07, 2018 | 32.58 | 33.14 | 32.58 | 32.81 | 248,575 | +0.31(+0.97%) |
May 04, 2018 | 32.05 | 32.58 | 31.87 | 32.49 | 159,076 | +0.36(+1.12%) |
May 03, 2018 | 32.58 | 32.88 | 32.05 | 32.14 | 234,545 | -0.49(-1.51%) |
May 02, 2018 | 32.90 | 33.12 | 32.49 | 32.63 | 215,179 | -0.27(-0.82%) |
May 01, 2018 | 32.72 | 32.96 | 32.54 | 32.90 | 164,552 | +0.09(+0.27%) |
Apr 30, 2018 | 32.76 | 33.17 | 32.63 | 32.81 | 311,489 | +0.09(+0.27%) |
Apr 27, 2018 | 32.76 | 32.88 | 32.49 | 32.72 | 99,372 | -0.13(-0.41%) |
Apr 26, 2018 | 32.99 | 33.17 | 32.45 | 32.85 | 198,842 | -0.09(-0.27%) |
Apr 25, 2018 | 32.40 | 32.94 | 32.05 | 32.94 | 159,238 | +0.49(+1.52%) |
Apr 24, 2018 | 33.30 | 33.53 | 32.40 | 32.45 | 269,959 | -0.81(-2.43%) |
Apr 23, 2018 | 32.58 | 33.53 | 32.49 | 33.26 | 317,528 | +0.67(+2.06%) |
Apr 20, 2018 | 32.67 | 32.98 | 32.45 | 32.58 | 130,833 | -0.54(-1.62%) |
Apr 19, 2018 | 33.61 | 33.70 | 32.99 | 33.12 | 334,774 | -0.40(-1.20%) |
Apr 18, 2018 | 33.93 | 34.11 | 33.48 | 33.53 | 175,830 | -0.13(-0.40%) |
Apr 17, 2018 | 33.17 | 34.15 | 33.17 | 33.66 | 263,538 | +0.40(+1.21%) |
Apr 16, 2018 | 31.69 | 33.29 | 31.60 | 33.26 | 279,235 | +1.61(+5.10%) |
Apr 13, 2018 | 31.69 | 31.78 | 31.33 | 31.64 | 157,127 | +0.00(+0.00%) |
Apr 12, 2018 | 31.82 | 32.00 | 31.37 | 31.64 | 179,824 | -0.13(-0.42%) |
Apr 11, 2018 | 31.28 | 31.82 | 31.28 | 31.78 | 200,029 | +0.31(+1.00%) |
Apr 10, 2018 | 30.84 | 31.53 | 30.70 | 31.46 | 271,388 | +0.85(+2.78%) |
Apr 09, 2018 | 30.79 | 30.93 | 30.39 | 30.61 | 220,845 | -0.04(-0.15%) |
Apr 06, 2018 | 31.06 | 31.37 | 30.32 | 30.66 | 193,324 | -0.63(-2.01%) |
Apr 05, 2018 | 30.75 | 31.46 | 30.66 | 31.28 | 216,419 | +0.49(+1.60%) |
Apr 04, 2018 | 30.25 | 30.88 | 29.98 | 30.79 | 208,748 | +0.04(+0.15%) |
Apr 03, 2018 | 30.61 | 30.88 | 29.76 | 30.75 | 237,357 | +0.31(+1.03%) |
Apr 02, 2018 | 30.66 | 31.06 | 30.01 | 30.43 | 363,815 | -0.22(-0.73%) |
Mar 29, 2018 | 30.66 | 30.66 | 30.66 | 0 | +0.54(+1.79%) | |
Mar 28, 2018 | 30.12 | 30.48 | 29.67 | 30.12 | 268,605 | +0.04(+0.15%) |
Mar 27, 2018 | 30.70 | 30.93 | 29.36 | 30.07 | 411,213 | -0.49(-1.61%) |
Mar 26, 2018 | 30.66 | 30.78 | 29.89 | 30.57 | 446,190 | +0.13(+0.44%) |
Mar 23, 2018 | 31.15 | 31.42 | 30.39 | 30.43 | 396,229 | -0.85(-2.72%) |
Mar 22, 2018 | 31.28 | 31.78 | 30.84 | 31.28 | 339,298 | -0.36(-1.13%) |
Mar 21, 2018 | 31.24 | 31.81 | 31.06 | 31.64 | 371,670 | +0.54(+1.73%) |
Mar 20, 2018 | 31.64 | 31.91 | 30.84 | 31.10 | 556,186 | -0.85(-2.66%) |
Mar 19, 2018 | 33.21 | 33.30 | 31.73 | 31.96 | 593,259 | -1.30(-3.91%) |
Mar 16, 2018 | 33.39 | 33.84 | 32.85 | 33.26 | 284,245 | +0.58(+1.78%) |
Mar 15, 2018 | 34.65 | 34.78 | 30.25 | 32.67 | 1,239,090 | -1.84(-5.32%) |
Mar 14, 2018 | 35.23 | 35.23 | 34.42 | 34.51 | 163,250 | -0.58(-1.66%) |
Mar 13, 2018 | 35.09 | 35.34 | 34.78 | 35.09 | 241,301 | +0.04(+0.13%) |
Mar 12, 2018 | 34.42 | 35.09 | 34.39 | 35.05 | 234,058 | +0.54(+1.56%) |
Mar 09, 2018 | 34.02 | 34.60 | 34.02 | 34.51 | 254,309 | +0.63(+1.85%) |
Mar 08, 2018 | 34.15 | 34.29 | 33.70 | 33.88 | 228,443 | -0.27(-0.79%) |
Mar 07, 2018 | 34.47 | 33.88 | 34.15 | 248,039 | -0.22(-0.65%) | |
Mar 06, 2018 | 34.78 | 34.87 | 34.33 | 34.38 | 204,194 | -0.27(-0.78%) |
Mar 05, 2018 | 34.29 | 34.82 | 34.02 | 34.65 | 309,785 | +0.36(+1.05%) |
Mar 02, 2018 | 34.06 | 35.05 | 33.48 | 34.29 | 372,593 | +0.04(+0.13%) |