Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.81 | 34.86 | 33.67 | 34.50 | 251,811 | -0.21(-0.59%) |
May 30, 2018 | 34.54 | 35.03 | 34.31 | 34.71 | 286,356 | +0.24(+0.70%) |
May 29, 2018 | 33.65 | 34.63 | 33.56 | 34.47 | 339,991 | +0.63(+1.88%) |
May 25, 2018 | 33.83 | 33.83 | 33.83 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 33.27 | 33.95 | 33.06 | 33.86 | 363,165 | +0.51(+1.54%) |
May 23, 2018 | 32.97 | 33.39 | 32.69 | 33.35 | 241,135 | +0.33(+0.99%) |
May 22, 2018 | 33.23 | 33.48 | 32.90 | 33.02 | 457,514 | -0.20(-0.59%) |
May 21, 2018 | 32.94 | 33.27 | 32.82 | 33.22 | 254,323 | +0.34(+1.02%) |
May 18, 2018 | 32.75 | 33.04 | 32.53 | 32.88 | 319,525 | +0.29(+0.89%) |
May 17, 2018 | 31.92 | 32.74 | 31.82 | 32.59 | 285,793 | +0.74(+2.32%) |
May 16, 2018 | 31.40 | 31.96 | 31.15 | 31.85 | 338,547 | +0.50(+1.61%) |
May 15, 2018 | 30.93 | 31.77 | 30.91 | 31.35 | 365,891 | +0.26(+0.84%) |
May 14, 2018 | 32.10 | 32.10 | 30.98 | 31.09 | 321,264 | -0.97(-3.03%) |
May 11, 2018 | 31.87 | 32.14 | 31.85 | 32.06 | 207,988 | +0.21(+0.64%) |
May 10, 2018 | 31.50 | 31.85 | 31.47 | 31.85 | 299,209 | +0.35(+1.13%) |
May 09, 2018 | 31.52 | 31.54 | 31.00 | 31.50 | 234,305 | -0.02(-0.06%) |
May 08, 2018 | 31.10 | 31.57 | 30.82 | 31.52 | 302,285 | +0.54(+1.75%) |
May 07, 2018 | 30.42 | 31.15 | 30.36 | 30.98 | 425,744 | +0.50(+1.65%) |
May 04, 2018 | 30.12 | 30.66 | 29.92 | 30.47 | 224,469 | +0.41(+1.37%) |
May 03, 2018 | 30.14 | 30.30 | 29.60 | 30.06 | 194,371 | -0.24(-0.80%) |
May 02, 2018 | 30.28 | 30.68 | 30.17 | 30.30 | 180,464 | +0.00(+0.00%) |
May 01, 2018 | 29.70 | 30.38 | 29.58 | 30.30 | 471,059 | +0.54(+1.82%) |
Apr 30, 2018 | 30.20 | 30.33 | 29.63 | 29.76 | 295,748 | -0.45(-1.48%) |
Apr 27, 2018 | 30.42 | 30.55 | 30.01 | 30.21 | 152,121 | -0.22(-0.74%) |
Apr 26, 2018 | 30.40 | 30.63 | 29.98 | 30.43 | 255,392 | +0.13(+0.43%) |
Apr 25, 2018 | 30.58 | 30.80 | 30.21 | 30.30 | 402,735 | -0.26(-0.86%) |
Apr 24, 2018 | 31.21 | 31.36 | 30.18 | 30.56 | 427,210 | -0.47(-1.50%) |
Apr 23, 2018 | 31.06 | 31.31 | 30.56 | 31.03 | 363,651 | -0.01(-0.03%) |
Apr 20, 2018 | 30.28 | 31.07 | 30.28 | 31.04 | 505,138 | +0.65(+2.15%) |
Apr 19, 2018 | 32.68 | 33.20 | 29.72 | 30.39 | 597,435 | -1.35(-4.26%) |
Apr 18, 2018 | 31.55 | 31.93 | 31.40 | 31.74 | 307,265 | +0.21(+0.65%) |
Apr 17, 2018 | 31.40 | 31.66 | 31.26 | 31.54 | 276,056 | +0.35(+1.11%) |
Apr 16, 2018 | 30.97 | 31.40 | 30.71 | 31.19 | 352,976 | +0.36(+1.18%) |
Apr 13, 2018 | 30.94 | 30.98 | 30.67 | 30.83 | 248,334 | +0.00(+0.00%) |
Apr 12, 2018 | 30.70 | 30.95 | 30.52 | 30.83 | 223,606 | +0.26(+0.86%) |
Apr 11, 2018 | 30.62 | 30.85 | 30.38 | 30.56 | 206,972 | -0.24(-0.79%) |
Apr 10, 2018 | 30.81 | 30.98 | 30.38 | 30.81 | 211,271 | +0.35(+1.16%) |
Apr 09, 2018 | 30.70 | 30.92 | 30.26 | 30.45 | 226,839 | -0.17(-0.55%) |
Apr 06, 2018 | 30.99 | 31.16 | 30.24 | 30.62 | 232,923 | -0.53(-1.71%) |
Apr 05, 2018 | 30.95 | 31.26 | 30.63 | 31.15 | 397,778 | +0.49(+1.58%) |
Apr 04, 2018 | 29.88 | 30.80 | 29.87 | 30.67 | 199,204 | +0.55(+1.83%) |
Apr 03, 2018 | 29.54 | 30.28 | 29.32 | 30.12 | 239,295 | +0.73(+2.48%) |
Apr 02, 2018 | 30.09 | 30.39 | 29.09 | 29.39 | 260,340 | -0.91(-2.99%) |
Mar 29, 2018 | 30.29 | 30.29 | 30.29 | 0 | +0.46(+1.53%) | |
Mar 28, 2018 | 30.20 | 30.59 | 29.70 | 29.84 | 344,920 | -0.18(-0.59%) |
Mar 27, 2018 | 30.59 | 30.59 | 29.87 | 30.01 | 178,275 | -0.53(-1.74%) |
Mar 26, 2018 | 30.23 | 30.70 | 29.94 | 30.55 | 164,260 | +0.73(+2.44%) |
Mar 23, 2018 | 31.00 | 31.00 | 29.81 | 29.82 | 255,540 | -1.05(-3.39%) |
Mar 22, 2018 | 30.97 | 31.46 | 30.86 | 30.86 | 286,678 | -0.34(-1.08%) |
Mar 21, 2018 | 31.26 | 31.67 | 31.02 | 31.20 | 199,793 | -0.05(-0.15%) |
Mar 20, 2018 | 31.34 | 31.44 | 31.09 | 31.25 | 201,158 | -0.07(-0.21%) |
Mar 19, 2018 | 31.40 | 31.40 | 30.81 | 31.31 | 240,490 | -0.07(-0.24%) |
Mar 16, 2018 | 31.26 | 31.69 | 31.12 | 31.39 | 652,456 | +0.15(+0.48%) |
Mar 15, 2018 | 31.45 | 31.58 | 30.93 | 31.24 | 366,221 | -0.22(-0.71%) |
Mar 14, 2018 | 31.63 | 31.65 | 30.98 | 31.46 | 424,630 | -0.08(-0.27%) |
Mar 13, 2018 | 31.60 | 31.69 | 31.09 | 31.54 | 421,667 | +0.15(+0.48%) |
Mar 12, 2018 | 31.32 | 31.62 | 31.06 | 31.40 | 459,654 | +0.20(+0.63%) |
Mar 09, 2018 | 30.68 | 31.29 | 30.54 | 31.20 | 294,136 | +0.62(+2.01%) |
Mar 08, 2018 | 30.93 | 31.11 | 30.47 | 30.58 | 256,062 | -0.17(-0.55%) |
Mar 07, 2018 | 30.50 | 30.90 | 30.35 | 30.75 | 327,204 | +0.08(+0.27%) |
Mar 06, 2018 | 30.57 | 30.84 | 30.30 | 30.67 | 416,394 | +0.11(+0.37%) |
Mar 05, 2018 | 30.42 | 30.90 | 30.28 | 30.56 | 371,053 | +0.04(+0.12%) |
Mar 02, 2018 | 30.23 | 30.63 | 29.88 | 30.52 | 319,460 | +0.00(+0.00%) |