Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.07 | 37.07 | 36.41 | 36.50 | 20,281 | -0.64(-1.73%) |
May 30, 2018 | 36.58 | 37.37 | 36.18 | 37.15 | 16,051 | +0.80(+2.19%) |
May 29, 2018 | 36.39 | 36.39 | 35.89 | 36.35 | 13,374 | -0.30(-0.83%) |
May 25, 2018 | 36.65 | 36.65 | 36.65 | 0 | +0.11(+0.31%) | |
May 24, 2018 | 36.54 | 36.65 | 36.39 | 36.54 | 6,892 | -0.42(-1.13%) |
May 23, 2018 | 36.58 | 37.07 | 36.33 | 36.96 | 17,928 | +0.11(+0.31%) |
May 22, 2018 | 36.73 | 37.37 | 36.39 | 36.84 | 48,635 | -0.04(-0.10%) |
May 21, 2018 | 36.39 | 36.96 | 36.18 | 36.88 | 15,057 | +0.34(+0.93%) |
May 18, 2018 | 36.50 | 36.58 | 36.35 | 36.54 | 11,219 | +0.25(+0.69%) |
May 17, 2018 | 35.43 | 36.29 | 34.64 | 36.29 | 6,460 | +0.86(+2.43%) |
May 16, 2018 | 35.02 | 35.43 | 35.02 | 35.43 | 9,719 | +0.45(+1.28%) |
May 15, 2018 | 34.83 | 35.84 | 34.75 | 34.98 | 15,217 | +0.19(+0.54%) |
May 14, 2018 | 35.28 | 35.28 | 34.68 | 34.79 | 10,218 | -0.67(-1.90%) |
May 11, 2018 | 33.85 | 35.50 | 33.85 | 35.47 | 50,576 | +1.46(+4.30%) |
May 10, 2018 | 33.40 | 34.53 | 33.40 | 34.00 | 12,165 | -0.71(-2.05%) |
May 09, 2018 | 33.93 | 35.17 | 33.63 | 34.72 | 12,889 | +0.94(+2.77%) |
May 08, 2018 | 33.63 | 34.45 | 33.33 | 33.78 | 15,162 | -0.22(-0.66%) |
May 07, 2018 | 33.44 | 34.00 | 33.44 | 34.00 | 1,599 | -0.19(-0.55%) |
May 04, 2018 | 32.51 | 34.53 | 32.51 | 34.19 | 3,392 | +0.04(+0.11%) |
May 03, 2018 | 34.12 | 34.45 | 34.12 | 34.15 | 2,678 | -0.82(-2.36%) |
May 02, 2018 | 34.15 | 34.98 | 34.04 | 34.98 | 12,403 | +0.90(+2.64%) |
May 01, 2018 | 34.34 | 34.72 | 33.37 | 34.08 | 7,185 | -0.26(-0.76%) |
Apr 30, 2018 | 34.45 | 34.90 | 34.34 | 34.34 | 11,990 | +0.00(+0.00%) |
Apr 27, 2018 | 35.09 | 35.09 | 34.34 | 34.34 | 1,715 | -0.79(-2.24%) |
Apr 26, 2018 | 35.28 | 35.28 | 34.57 | 35.13 | 3,850 | +0.86(+2.51%) |
Apr 25, 2018 | 34.60 | 35.05 | 34.27 | 34.27 | 5,214 | -0.30(-0.87%) |
Apr 24, 2018 | 34.87 | 34.87 | 34.57 | 34.57 | 1,388 | -0.22(-0.65%) |
Apr 23, 2018 | 35.13 | 35.24 | 34.79 | 34.79 | 3,483 | -0.11(-0.32%) |
Apr 20, 2018 | 34.23 | 35.05 | 34.15 | 34.90 | 10,751 | +0.45(+1.30%) |
Apr 19, 2018 | 34.08 | 35.05 | 34.08 | 34.45 | 6,420 | +0.49(+1.43%) |
Apr 18, 2018 | 33.78 | 34.08 | 33.78 | 33.97 | 5,941 | -0.11(-0.33%) |
Apr 17, 2018 | 34.45 | 34.83 | 33.03 | 34.08 | 38,380 | -0.30(-0.87%) |
Apr 16, 2018 | 32.84 | 34.45 | 32.84 | 34.38 | 19,477 | +1.24(+3.73%) |
Apr 13, 2018 | 33.70 | 33.70 | 32.73 | 33.14 | 9,264 | -0.37(-1.12%) |
Apr 12, 2018 | 33.33 | 33.63 | 33.33 | 33.52 | 4,843 | +0.04(+0.11%) |
Apr 11, 2018 | 32.73 | 33.70 | 31.94 | 33.48 | 4,723 | +0.49(+1.48%) |
Apr 10, 2018 | 32.99 | 32.99 | 32.96 | 32.99 | 2,722 | +0.00(+0.00%) |
Apr 09, 2018 | 33.03 | 33.03 | 32.88 | 32.99 | 11,248 | -0.04(-0.11%) |
Apr 06, 2018 | 33.03 | 33.03 | 33.03 | 33.03 | 2,085 | -0.30(-0.90%) |
Apr 05, 2018 | 33.16 | 33.70 | 33.16 | 33.33 | 2,869 | +0.11(+0.34%) |
Apr 04, 2018 | 32.77 | 33.89 | 32.69 | 33.22 | 10,630 | +0.34(+1.02%) |
Apr 03, 2018 | 32.92 | 32.99 | 32.54 | 32.88 | 7,473 | -0.11(-0.34%) |
Apr 02, 2018 | 33.56 | 33.56 | 32.24 | 32.99 | 7,791 | -0.75(-2.22%) |
Mar 29, 2018 | 33.74 | 33.74 | 33.74 | 0 | +0.04(+0.11%) | |
Mar 28, 2018 | 32.96 | 34.19 | 32.84 | 33.70 | 7,359 | +1.09(+3.33%) |
Mar 27, 2018 | 32.62 | 33.41 | 32.58 | 32.62 | 8,766 | -0.34(-1.02%) |
Mar 26, 2018 | 32.58 | 33.48 | 32.36 | 32.96 | 9,126 | +0.56(+1.73%) |
Mar 23, 2018 | 33.33 | 33.69 | 31.57 | 32.39 | 16,642 | -0.94(-2.81%) |
Mar 22, 2018 | 32.54 | 34.23 | 32.54 | 33.33 | 13,594 | +0.37(+1.14%) |
Mar 21, 2018 | 32.92 | 32.96 | 32.32 | 32.96 | 10,337 | +0.64(+1.97%) |
Mar 20, 2018 | 32.88 | 32.92 | 32.32 | 32.32 | 3,395 | +0.00(+0.00%) |
Mar 19, 2018 | 32.36 | 32.36 | 32.06 | 32.32 | 3,987 | -0.30(-0.92%) |
Mar 16, 2018 | 31.91 | 32.96 | 31.68 | 32.62 | 29,121 | +0.67(+2.11%) |
Mar 15, 2018 | 32.09 | 32.28 | 31.83 | 31.94 | 6,973 | +0.04(+0.12%) |
Mar 14, 2018 | 32.06 | 32.06 | 31.50 | 31.91 | 4,955 | +0.19(+0.59%) |
Mar 13, 2018 | 31.16 | 32.06 | 31.05 | 31.72 | 9,536 | +0.52(+1.68%) |
Mar 12, 2018 | 31.35 | 31.94 | 30.45 | 31.20 | 14,293 | -0.22(-0.72%) |
Mar 09, 2018 | 30.78 | 31.42 | 30.78 | 31.42 | 10,074 | +0.07(+0.24%) |
Mar 08, 2018 | 30.78 | 31.91 | 30.56 | 31.35 | 8,460 | +0.00(+0.00%) |
Mar 07, 2018 | 30.26 | 31.50 | 29.21 | 31.35 | 20,134 | +0.64(+2.07%) |
Mar 06, 2018 | 31.05 | 31.31 | 30.45 | 30.71 | 18,344 | -0.37(-1.20%) |
Mar 05, 2018 | 31.27 | 31.91 | 29.89 | 31.08 | 13,292 | +0.19(+0.61%) |
Mar 02, 2018 | 28.91 | 30.90 | 28.91 | 30.90 | 20,206 | +1.76(+6.04%) |