Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.98 | 35.14 | 33.38 | 34.37 | 46,830 | -1.01(-2.86%) |
May 30, 2018 | 33.64 | 35.46 | 33.63 | 35.38 | 33,106 | +1.75(+5.20%) |
May 29, 2018 | 33.37 | 33.64 | 32.91 | 33.63 | 11,879 | +0.47(+1.42%) |
May 25, 2018 | 33.16 | 33.16 | 33.16 | 0 | -0.21(-0.62%) | |
May 24, 2018 | 32.94 | 33.60 | 32.85 | 33.36 | 14,735 | +0.40(+1.22%) |
May 23, 2018 | 32.67 | 33.14 | 32.67 | 32.96 | 10,453 | +0.50(+1.53%) |
May 22, 2018 | 32.80 | 32.95 | 32.18 | 32.46 | 7,639 | -0.42(-1.28%) |
May 21, 2018 | 32.83 | 33.19 | 32.52 | 32.88 | 19,230 | +0.30(+0.92%) |
May 18, 2018 | 32.35 | 32.85 | 31.92 | 32.58 | 27,507 | +0.17(+0.53%) |
May 17, 2018 | 32.18 | 32.53 | 31.67 | 32.41 | 16,241 | +0.11(+0.34%) |
May 16, 2018 | 31.84 | 32.49 | 31.16 | 32.30 | 65,774 | +0.36(+1.13%) |
May 15, 2018 | 31.45 | 32.04 | 29.23 | 31.94 | 13,035 | +0.57(+1.83%) |
May 14, 2018 | 30.94 | 31.58 | 30.94 | 31.37 | 21,217 | -0.05(-0.16%) |
May 11, 2018 | 31.42 | 31.62 | 31.22 | 31.42 | 7,056 | +0.01(+0.03%) |
May 10, 2018 | 31.30 | 31.54 | 30.78 | 31.41 | 5,774 | +0.13(+0.42%) |
May 09, 2018 | 30.77 | 31.47 | 30.77 | 31.28 | 7,180 | +0.26(+0.85%) |
May 08, 2018 | 31.22 | 31.38 | 31.01 | 31.01 | 2,455 | -0.36(-1.14%) |
May 07, 2018 | 31.59 | 31.59 | 31.07 | 31.37 | 6,810 | -0.17(-0.54%) |
May 04, 2018 | 31.33 | 31.59 | 31.33 | 31.54 | 8,872 | +0.26(+0.85%) |
May 03, 2018 | 31.40 | 31.41 | 31.23 | 31.28 | 4,465 | +0.03(+0.08%) |
May 02, 2018 | 31.35 | 31.42 | 30.27 | 31.25 | 7,875 | -0.24(-0.76%) |
May 01, 2018 | 30.35 | 31.49 | 30.35 | 31.49 | 10,648 | +0.61(+1.96%) |
Apr 30, 2018 | 30.79 | 31.16 | 30.70 | 30.89 | 10,591 | -0.10(-0.33%) |
Apr 27, 2018 | 31.00 | 31.20 | 30.45 | 30.99 | 3,507 | -0.32(-1.01%) |
Apr 26, 2018 | 31.07 | 31.30 | 30.74 | 31.30 | 8,111 | +0.32(+1.02%) |
Apr 25, 2018 | 30.39 | 31.15 | 30.39 | 30.99 | 4,602 | +0.13(+0.42%) |
Apr 24, 2018 | 31.16 | 31.24 | 30.20 | 30.86 | 7,914 | -0.11(-0.36%) |
Apr 23, 2018 | 30.65 | 30.97 | 30.13 | 30.97 | 3,495 | +0.15(+0.47%) |
Apr 20, 2018 | 30.94 | 31.16 | 29.86 | 30.83 | 10,006 | -0.64(-2.03%) |
Apr 19, 2018 | 30.81 | 31.50 | 30.81 | 31.47 | 7,654 | +0.85(+2.76%) |
Apr 18, 2018 | 29.97 | 30.81 | 29.97 | 30.62 | 6,968 | -0.10(-0.33%) |
Apr 17, 2018 | 30.48 | 30.73 | 30.30 | 30.72 | 12,701 | +0.18(+0.59%) |
Apr 16, 2018 | 30.14 | 30.82 | 29.33 | 30.54 | 5,710 | +0.34(+1.13%) |
Apr 13, 2018 | 30.30 | 30.36 | 29.88 | 30.20 | 3,198 | -0.11(-0.37%) |
Apr 12, 2018 | 30.39 | 30.39 | 30.31 | 30.31 | 3,237 | +0.05(+0.17%) |
Apr 11, 2018 | 29.99 | 30.30 | 29.95 | 30.26 | 5,241 | +0.17(+0.57%) |
Apr 10, 2018 | 29.99 | 30.38 | 29.65 | 30.09 | 5,078 | +0.20(+0.69%) |
Apr 09, 2018 | 29.33 | 30.54 | 29.33 | 29.89 | 7,813 | +0.16(+0.55%) |
Apr 06, 2018 | 29.86 | 30.05 | 29.62 | 29.72 | 5,461 | -0.24(-0.80%) |
Apr 05, 2018 | 29.54 | 30.03 | 29.28 | 29.96 | 34,990 | +0.26(+0.89%) |
Apr 04, 2018 | 29.71 | 30.66 | 29.69 | 29.70 | 17,520 | -0.06(-0.20%) |
Apr 03, 2018 | 30.30 | 30.65 | 29.71 | 29.76 | 12,402 | -0.44(-1.47%) |
Apr 02, 2018 | 30.55 | 30.55 | 29.72 | 30.20 | 3,882 | +0.08(+0.25%) |
Mar 29, 2018 | 30.13 | 30.13 | 30.13 | 0 | -0.36(-1.18%) | |
Mar 28, 2018 | 30.53 | 30.53 | 30.24 | 30.48 | 6,438 | +0.68(+2.29%) |
Mar 27, 2018 | 30.64 | 30.64 | 29.50 | 29.80 | 9,274 | -0.63(-2.08%) |
Mar 26, 2018 | 30.29 | 30.65 | 30.24 | 30.43 | 9,334 | +0.55(+1.86%) |
Mar 23, 2018 | 30.23 | 30.90 | 29.79 | 29.88 | 30,382 | +0.00(+0.00%) |
Mar 22, 2018 | 29.59 | 30.09 | 29.56 | 29.88 | 85,856 | +0.03(+0.09%) |
Mar 21, 2018 | 29.25 | 30.21 | 29.25 | 29.85 | 8,054 | +0.55(+1.86%) |
Mar 20, 2018 | 29.37 | 29.55 | 29.31 | 29.31 | 7,902 | -0.44(-1.46%) |
Mar 19, 2018 | 29.47 | 30.22 | 29.26 | 29.74 | 7,289 | -0.14(-0.46%) |
Mar 16, 2018 | 29.45 | 30.38 | 28.30 | 29.88 | 44,332 | +0.37(+1.24%) |
Mar 15, 2018 | 29.08 | 29.76 | 29.01 | 29.51 | 4,726 | +0.03(+0.12%) |
Mar 14, 2018 | 29.25 | 29.53 | 29.05 | 29.48 | 3,630 | -0.17(-0.58%) |
Mar 13, 2018 | 30.06 | 30.06 | 28.43 | 29.65 | 12,372 | -0.57(-1.89%) |
Mar 12, 2018 | 29.47 | 30.32 | 26.81 | 30.22 | 9,166 | +0.44(+1.46%) |
Mar 09, 2018 | 29.28 | 29.78 | 28.71 | 29.78 | 13,104 | +0.70(+2.41%) |
Mar 08, 2018 | 28.72 | 29.23 | 28.69 | 29.08 | 12,313 | +0.53(+1.85%) |
Mar 07, 2018 | 28.51 | 28.90 | 27.96 | 28.55 | 24,204 | +0.37(+1.30%) |
Mar 06, 2018 | 28.16 | 28.59 | 27.74 | 28.19 | 29,673 | -0.15(-0.51%) |
Mar 05, 2018 | 27.07 | 28.33 | 26.16 | 28.33 | 46,558 | +0.93(+3.40%) |
Mar 02, 2018 | 27.07 | 27.50 | 26.38 | 27.40 | 16,452 | +0.83(+3.12%) |