Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.15 | 34.58 | 34.01 | 34.33 | 166,637 | +0.14(+0.40%) |
May 30, 2018 | 33.69 | 34.28 | 33.56 | 34.19 | 162,765 | +0.68(+2.02%) |
May 29, 2018 | 33.24 | 33.87 | 33.24 | 33.51 | 227,482 | +0.05(+0.14%) |
May 25, 2018 | 33.47 | 33.47 | 33.47 | 0 | -0.27(-0.80%) | |
May 24, 2018 | 34.19 | 34.33 | 33.65 | 33.74 | 235,051 | -0.77(-2.23%) |
May 23, 2018 | 34.51 | 34.64 | 34.15 | 34.51 | 186,398 | -0.14(-0.39%) |
May 22, 2018 | 34.78 | 35.00 | 34.55 | 34.64 | 220,930 | -0.14(-0.39%) |
May 21, 2018 | 34.42 | 34.78 | 34.33 | 34.78 | 215,994 | +0.36(+1.03%) |
May 18, 2018 | 34.51 | 34.64 | 34.27 | 34.42 | 217,776 | +0.00(+0.00%) |
May 17, 2018 | 34.07 | 34.64 | 34.07 | 34.42 | 332,344 | +0.49(+1.44%) |
May 16, 2018 | 33.62 | 34.02 | 33.62 | 33.93 | 149,559 | +0.27(+0.79%) |
May 15, 2018 | 33.75 | 33.89 | 33.62 | 33.66 | 176,447 | -0.20(-0.59%) |
May 14, 2018 | 33.40 | 33.93 | 33.40 | 33.87 | 259,331 | +0.56(+1.67%) |
May 11, 2018 | 33.49 | 33.58 | 33.22 | 33.31 | 160,298 | -0.09(-0.27%) |
May 10, 2018 | 33.31 | 33.57 | 33.26 | 33.40 | 143,724 | +0.13(+0.40%) |
May 09, 2018 | 33.17 | 33.62 | 33.09 | 33.26 | 254,540 | +0.31(+0.95%) |
May 08, 2018 | 32.51 | 33.09 | 32.28 | 32.95 | 162,191 | +0.36(+1.09%) |
May 07, 2018 | 32.37 | 32.93 | 32.37 | 32.60 | 250,192 | +0.31(+0.97%) |
May 04, 2018 | 31.84 | 32.37 | 31.66 | 32.28 | 160,110 | +0.36(+1.12%) |
May 03, 2018 | 32.37 | 32.66 | 31.84 | 31.93 | 236,070 | -0.49(-1.51%) |
May 02, 2018 | 32.69 | 32.91 | 32.28 | 32.42 | 216,578 | -0.27(-0.82%) |
May 01, 2018 | 32.51 | 32.75 | 32.33 | 32.69 | 165,622 | +0.09(+0.27%) |
Apr 30, 2018 | 32.55 | 32.95 | 32.42 | 32.60 | 313,515 | +0.09(+0.27%) |
Apr 27, 2018 | 32.55 | 32.66 | 32.28 | 32.51 | 100,018 | -0.13(-0.41%) |
Apr 26, 2018 | 32.77 | 32.95 | 32.24 | 32.64 | 200,135 | -0.09(-0.27%) |
Apr 25, 2018 | 32.20 | 32.73 | 31.84 | 32.73 | 160,274 | +0.49(+1.52%) |
Apr 24, 2018 | 33.09 | 33.31 | 32.20 | 32.24 | 271,714 | -0.80(-2.43%) |
Apr 23, 2018 | 32.37 | 33.31 | 32.28 | 33.04 | 319,593 | +0.67(+2.06%) |
Apr 20, 2018 | 32.46 | 32.77 | 32.24 | 32.37 | 131,684 | -0.53(-1.62%) |
Apr 19, 2018 | 33.40 | 33.49 | 32.77 | 32.91 | 336,951 | -0.40(-1.20%) |
Apr 18, 2018 | 33.71 | 33.89 | 33.26 | 33.31 | 176,973 | -0.13(-0.40%) |
Apr 17, 2018 | 32.95 | 33.93 | 32.95 | 33.44 | 265,252 | +0.40(+1.21%) |
Apr 16, 2018 | 31.48 | 33.07 | 31.39 | 33.04 | 281,051 | +1.60(+5.10%) |
Apr 13, 2018 | 31.48 | 31.57 | 31.13 | 31.44 | 158,149 | +0.00(+0.00%) |
Apr 12, 2018 | 31.62 | 31.79 | 31.17 | 31.44 | 180,993 | -0.13(-0.42%) |
Apr 11, 2018 | 31.08 | 31.62 | 31.08 | 31.57 | 201,330 | +0.31(+1.00%) |
Apr 10, 2018 | 30.64 | 31.33 | 30.50 | 31.26 | 273,152 | +0.85(+2.78%) |
Apr 09, 2018 | 30.59 | 30.73 | 30.19 | 30.41 | 222,281 | -0.04(-0.15%) |
Apr 06, 2018 | 30.86 | 31.17 | 30.12 | 30.46 | 194,582 | -0.62(-2.01%) |
Apr 05, 2018 | 30.55 | 31.26 | 30.46 | 31.08 | 217,827 | +0.49(+1.60%) |
Apr 04, 2018 | 30.06 | 30.68 | 29.79 | 30.59 | 210,105 | +0.04(+0.15%) |
Apr 03, 2018 | 30.41 | 30.68 | 29.57 | 30.55 | 238,901 | +0.31(+1.03%) |
Apr 02, 2018 | 30.46 | 30.86 | 29.81 | 30.24 | 366,181 | -0.22(-0.73%) |
Mar 29, 2018 | 30.46 | 30.46 | 30.46 | 0 | +0.53(+1.79%) | |
Mar 28, 2018 | 29.92 | 30.28 | 29.48 | 29.92 | 270,352 | +0.04(+0.15%) |
Mar 27, 2018 | 30.50 | 30.73 | 29.17 | 29.88 | 413,888 | -0.49(-1.61%) |
Mar 26, 2018 | 30.46 | 30.58 | 29.70 | 30.37 | 449,091 | +0.13(+0.44%) |
Mar 23, 2018 | 30.95 | 31.22 | 30.19 | 30.24 | 398,806 | -0.85(-2.72%) |
Mar 22, 2018 | 31.08 | 31.57 | 30.64 | 31.08 | 341,505 | -0.36(-1.13%) |
Mar 21, 2018 | 31.04 | 31.60 | 30.86 | 31.44 | 374,087 | +0.53(+1.73%) |
Mar 20, 2018 | 31.44 | 31.71 | 30.64 | 30.90 | 559,803 | -0.85(-2.66%) |
Mar 19, 2018 | 33.00 | 33.09 | 31.53 | 31.75 | 597,117 | -1.29(-3.91%) |
Mar 16, 2018 | 33.17 | 33.62 | 32.64 | 33.04 | 286,094 | +0.58(+1.78%) |
Mar 15, 2018 | 34.42 | 34.56 | 30.06 | 32.46 | 1,247,148 | -1.83(-5.32%) |
Mar 14, 2018 | 35.00 | 35.00 | 34.20 | 34.29 | 164,312 | -0.58(-1.66%) |
Mar 13, 2018 | 34.87 | 35.11 | 34.56 | 34.87 | 242,870 | +0.04(+0.13%) |
Mar 12, 2018 | 34.20 | 34.87 | 34.17 | 34.82 | 235,580 | +0.53(+1.56%) |
Mar 09, 2018 | 33.80 | 34.38 | 33.80 | 34.29 | 255,963 | +0.62(+1.85%) |
Mar 08, 2018 | 33.93 | 34.07 | 33.49 | 33.66 | 229,928 | -0.27(-0.79%) |
Mar 07, 2018 | 34.24 | 33.66 | 33.93 | 249,652 | -0.22(-0.65%) | |
Mar 06, 2018 | 34.56 | 34.64 | 34.11 | 34.15 | 205,522 | -0.27(-0.78%) |
Mar 05, 2018 | 34.07 | 34.60 | 33.80 | 34.42 | 311,800 | +0.36(+1.05%) |
Mar 02, 2018 | 33.84 | 34.82 | 33.26 | 34.07 | 375,016 | +0.04(+0.13%) |