Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.98 | 33.23 | 32.12 | 32.57 | 9,894 | -0.29(-0.89%) |
May 30, 2018 | 32.80 | 33.89 | 32.80 | 32.86 | 4,060 | +0.12(+0.36%) |
May 29, 2018 | 32.34 | 32.75 | 32.02 | 32.75 | 3,574 | +0.18(+0.57%) |
May 25, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.17(+0.52%) | |
May 24, 2018 | 31.98 | 32.39 | 31.49 | 32.39 | 6,415 | +0.19(+0.60%) |
May 23, 2018 | 31.71 | 32.20 | 31.71 | 32.20 | 1,168 | -0.01(-0.03%) |
May 22, 2018 | 31.81 | 32.49 | 31.81 | 32.21 | 5,862 | +0.03(+0.10%) |
May 21, 2018 | 31.73 | 32.18 | 31.43 | 32.18 | 3,600 | +0.79(+2.51%) |
May 18, 2018 | 31.18 | 31.39 | 30.92 | 31.39 | 6,136 | +0.34(+1.11%) |
May 17, 2018 | 31.57 | 31.77 | 29.94 | 31.05 | 18,873 | -0.23(-0.75%) |
May 16, 2018 | 31.40 | 31.55 | 30.44 | 31.28 | 11,939 | +0.77(+2.51%) |
May 15, 2018 | 30.75 | 31.08 | 30.07 | 30.52 | 6,293 | -0.27(-0.86%) |
May 14, 2018 | 33.72 | 33.72 | 30.78 | 30.78 | 8,337 | -1.08(-3.39%) |
May 11, 2018 | 31.26 | 31.86 | 31.23 | 31.86 | 1,512 | +0.12(+0.39%) |
May 10, 2018 | 31.48 | 31.95 | 31.12 | 31.74 | 6,750 | +0.08(+0.26%) |
May 09, 2018 | 31.11 | 31.75 | 31.11 | 31.66 | 6,535 | +0.26(+0.82%) |
May 08, 2018 | 31.36 | 31.94 | 31.02 | 31.40 | 3,989 | -0.21(-0.66%) |
May 07, 2018 | 32.60 | 32.60 | 31.33 | 31.61 | 7,083 | -0.49(-1.53%) |
May 04, 2018 | 31.62 | 32.33 | 31.57 | 32.10 | 7,958 | +1.11(+3.60%) |
May 03, 2018 | 32.52 | 32.52 | 30.91 | 30.98 | 8,575 | -1.33(-4.12%) |
May 02, 2018 | 32.71 | 33.40 | 31.96 | 32.31 | 10,030 | -0.45(-1.37%) |
May 01, 2018 | 31.73 | 32.78 | 31.51 | 32.76 | 8,221 | +0.52(+1.60%) |
Apr 30, 2018 | 32.24 | 32.84 | 31.86 | 32.25 | 9,726 | +0.14(+0.44%) |
Apr 27, 2018 | 33.04 | 33.10 | 31.61 | 32.10 | 16,865 | -1.64(-4.86%) |
Apr 26, 2018 | 33.77 | 34.10 | 32.82 | 33.74 | 6,649 | -0.27(-0.81%) |
Apr 25, 2018 | 33.66 | 34.02 | 32.77 | 34.02 | 2,151 | +0.02(+0.07%) |
Apr 24, 2018 | 34.11 | 34.11 | 33.57 | 33.99 | 4,324 | -0.01(-0.02%) |
Apr 23, 2018 | 33.95 | 34.07 | 32.71 | 34.00 | 10,022 | -0.07(-0.22%) |
Apr 20, 2018 | 34.15 | 34.51 | 33.86 | 34.08 | 4,648 | -0.34(-0.99%) |
Apr 19, 2018 | 34.25 | 34.42 | 34.13 | 34.42 | 5,216 | +0.13(+0.39%) |
Apr 18, 2018 | 34.54 | 34.63 | 33.72 | 34.28 | 14,583 | -0.32(-0.91%) |
Apr 17, 2018 | 33.74 | 34.61 | 33.34 | 34.60 | 7,744 | +0.28(+0.82%) |
Apr 16, 2018 | 33.83 | 34.33 | 33.61 | 34.32 | 30,339 | +0.62(+1.83%) |
Apr 13, 2018 | 33.64 | 33.94 | 32.65 | 33.70 | 39,672 | -0.22(-0.64%) |
Apr 12, 2018 | 34.06 | 34.06 | 32.97 | 33.92 | 12,708 | -0.01(-0.02%) |
Apr 11, 2018 | 33.28 | 33.93 | 33.28 | 33.93 | 1,408 | +0.13(+0.39%) |
Apr 10, 2018 | 33.03 | 33.90 | 33.03 | 33.79 | 17,859 | +1.08(+3.31%) |
Apr 09, 2018 | 33.09 | 33.09 | 32.58 | 32.71 | 3,606 | -0.37(-1.11%) |
Apr 06, 2018 | 33.98 | 33.98 | 32.70 | 33.08 | 11,916 | -0.93(-2.74%) |
Apr 05, 2018 | 32.87 | 34.05 | 32.84 | 34.01 | 8,599 | +0.98(+2.97%) |
Apr 04, 2018 | 32.62 | 33.27 | 32.19 | 33.03 | 4,912 | +0.89(+2.77%) |
Apr 03, 2018 | 32.63 | 33.80 | 31.41 | 32.14 | 9,515 | -0.22(-0.69%) |
Apr 02, 2018 | 32.99 | 33.39 | 32.32 | 32.36 | 10,528 | -1.07(-3.21%) |
Mar 29, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.67(+2.03%) | |
Mar 28, 2018 | 31.53 | 32.77 | 31.53 | 32.77 | 10,943 | +1.44(+4.59%) |
Mar 27, 2018 | 32.29 | 32.84 | 31.18 | 31.33 | 9,944 | -1.10(-3.39%) |
Mar 26, 2018 | 31.51 | 32.74 | 30.69 | 32.43 | 26,998 | +1.81(+5.92%) |
Mar 23, 2018 | 31.74 | 32.33 | 30.37 | 30.62 | 49,043 | -1.06(-3.36%) |
Mar 22, 2018 | 32.03 | 32.28 | 31.16 | 31.68 | 53,041 | -0.12(-0.39%) |
Mar 21, 2018 | 31.91 | 32.30 | 31.81 | 31.81 | 4,347 | -0.19(-0.60%) |
Mar 20, 2018 | 32.04 | 32.25 | 31.86 | 32.00 | 6,144 | -0.20(-0.62%) |
Mar 19, 2018 | 31.31 | 32.20 | 30.88 | 32.20 | 13,643 | +0.56(+1.76%) |
Mar 16, 2018 | 31.38 | 31.78 | 30.91 | 31.64 | 19,053 | +0.13(+0.42%) |
Mar 15, 2018 | 31.75 | 31.75 | 30.95 | 31.51 | 5,585 | -0.13(-0.42%) |
Mar 14, 2018 | 30.47 | 31.64 | 30.00 | 31.64 | 13,178 | +1.32(+4.36%) |
Mar 13, 2018 | 30.25 | 30.77 | 29.58 | 30.32 | 21,384 | -0.07(-0.22%) |
Mar 12, 2018 | 30.66 | 31.20 | 29.82 | 30.38 | 22,661 | -0.61(-1.96%) |
Mar 09, 2018 | 30.47 | 31.82 | 30.27 | 30.99 | 13,980 | +0.72(+2.36%) |
Mar 08, 2018 | 30.57 | 31.03 | 29.97 | 30.27 | 11,237 | -0.37(-1.22%) |
Mar 07, 2018 | 30.24 | 30.98 | 29.97 | 30.65 | 13,570 | -0.32(-1.02%) |
Mar 06, 2018 | 31.71 | 31.71 | 30.53 | 30.96 | 10,101 | -0.57(-1.79%) |
Mar 05, 2018 | 31.71 | 32.41 | 30.65 | 31.53 | 22,017 | -0.22(-0.68%) |
Mar 02, 2018 | 29.97 | 32.11 | 29.97 | 31.75 | 10,309 | +1.83(+6.12%) |