Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.98 | 34.01 | 32.73 | 33.25 | 34,025 | -0.61(-1.81%) |
May 30, 2018 | 33.03 | 34.07 | 32.98 | 33.86 | 19,857 | +0.84(+2.56%) |
May 29, 2018 | 32.80 | 33.24 | 32.02 | 33.02 | 21,257 | +0.13(+0.39%) |
May 25, 2018 | 32.89 | 32.89 | 32.89 | 0 | +0.13(+0.39%) | |
May 24, 2018 | 32.47 | 33.02 | 31.56 | 32.76 | 14,239 | +0.21(+0.65%) |
May 23, 2018 | 31.19 | 32.62 | 31.19 | 32.55 | 18,211 | +1.35(+4.32%) |
May 22, 2018 | 31.90 | 31.90 | 31.18 | 31.20 | 14,051 | -0.40(-1.27%) |
May 21, 2018 | 31.50 | 31.77 | 31.13 | 31.60 | 23,743 | +0.28(+0.90%) |
May 18, 2018 | 31.60 | 31.96 | 31.21 | 31.32 | 22,757 | -0.06(-0.19%) |
May 17, 2018 | 31.19 | 31.50 | 31.13 | 31.38 | 12,711 | +0.19(+0.60%) |
May 16, 2018 | 31.65 | 31.65 | 31.01 | 31.19 | 14,941 | -0.49(-1.53%) |
May 15, 2018 | 32.47 | 32.48 | 31.34 | 31.68 | 30,487 | -0.92(-2.82%) |
May 14, 2018 | 33.42 | 33.42 | 32.60 | 32.60 | 17,111 | -0.70(-2.10%) |
May 11, 2018 | 33.03 | 33.30 | 32.73 | 33.30 | 11,966 | +0.31(+0.93%) |
May 10, 2018 | 33.11 | 33.24 | 32.65 | 32.99 | 12,251 | +0.00(+0.00%) |
May 09, 2018 | 33.16 | 33.33 | 32.70 | 32.99 | 17,957 | -0.14(-0.43%) |
May 08, 2018 | 33.06 | 33.37 | 32.51 | 33.14 | 20,369 | -0.01(-0.03%) |
May 07, 2018 | 32.63 | 33.46 | 31.81 | 33.15 | 23,566 | +0.51(+1.56%) |
May 04, 2018 | 32.49 | 32.85 | 32.03 | 32.64 | 13,325 | +0.12(+0.37%) |
May 03, 2018 | 32.76 | 32.76 | 31.75 | 32.52 | 30,735 | -0.11(-0.34%) |
May 02, 2018 | 32.86 | 32.86 | 32.21 | 32.63 | 13,626 | -0.31(-0.95%) |
May 01, 2018 | 32.27 | 32.94 | 31.96 | 32.94 | 14,305 | +0.49(+1.51%) |
Apr 30, 2018 | 32.03 | 32.59 | 31.82 | 32.45 | 11,364 | -0.09(-0.29%) |
Apr 27, 2018 | 32.92 | 32.94 | 32.30 | 32.54 | 8,332 | -0.28(-0.85%) |
Apr 26, 2018 | 31.89 | 32.93 | 31.22 | 32.82 | 36,583 | +1.07(+3.36%) |
Apr 25, 2018 | 31.42 | 31.98 | 30.92 | 31.76 | 12,862 | +0.27(+0.86%) |
Apr 24, 2018 | 31.42 | 31.73 | 31.07 | 31.49 | 5,302 | -0.03(-0.11%) |
Apr 23, 2018 | 32.04 | 32.04 | 31.39 | 31.52 | 9,553 | -0.47(-1.46%) |
Apr 20, 2018 | 31.19 | 32.19 | 31.18 | 31.99 | 14,919 | +0.56(+1.78%) |
Apr 19, 2018 | 31.52 | 31.87 | 31.02 | 31.43 | 10,625 | -0.10(-0.32%) |
Apr 18, 2018 | 31.70 | 32.19 | 31.52 | 31.53 | 11,033 | -0.22(-0.69%) |
Apr 17, 2018 | 31.56 | 31.82 | 30.73 | 31.75 | 8,439 | +0.40(+1.27%) |
Apr 16, 2018 | 30.82 | 31.49 | 30.82 | 31.35 | 10,348 | +0.70(+2.29%) |
Apr 13, 2018 | 31.13 | 31.13 | 30.22 | 30.65 | 17,764 | -0.47(-1.52%) |
Apr 12, 2018 | 31.99 | 31.99 | 30.80 | 31.12 | 13,230 | -0.49(-1.55%) |
Apr 11, 2018 | 30.88 | 31.81 | 30.73 | 31.61 | 14,679 | +0.57(+1.83%) |
Apr 10, 2018 | 31.05 | 31.29 | 30.54 | 31.04 | 16,359 | +0.16(+0.52%) |
Apr 09, 2018 | 31.03 | 31.17 | 30.74 | 30.88 | 13,304 | -0.14(-0.46%) |
Apr 06, 2018 | 31.05 | 31.42 | 30.71 | 31.03 | 9,590 | -0.11(-0.35%) |
Apr 05, 2018 | 30.70 | 31.42 | 30.70 | 31.14 | 7,922 | +0.56(+1.83%) |
Apr 04, 2018 | 30.08 | 30.70 | 30.08 | 30.58 | 10,832 | +0.19(+0.61%) |
Apr 03, 2018 | 29.99 | 30.74 | 29.94 | 30.39 | 19,478 | +0.48(+1.61%) |
Apr 02, 2018 | 30.83 | 30.83 | 29.47 | 29.91 | 15,897 | -1.00(-3.23%) |
Mar 29, 2018 | 30.91 | 30.91 | 30.91 | 0 | +0.08(+0.27%) | |
Mar 28, 2018 | 30.63 | 31.15 | 30.63 | 30.82 | 16,297 | +0.15(+0.50%) |
Mar 27, 2018 | 30.88 | 31.09 | 30.56 | 30.67 | 12,358 | -0.22(-0.71%) |
Mar 26, 2018 | 30.71 | 31.05 | 30.03 | 30.89 | 30,245 | +0.55(+1.82%) |
Mar 23, 2018 | 31.38 | 32.20 | 30.28 | 30.34 | 26,926 | -1.03(-3.27%) |
Mar 22, 2018 | 30.88 | 31.86 | 30.88 | 31.37 | 14,770 | +0.20(+0.65%) |
Mar 21, 2018 | 31.06 | 31.87 | 30.88 | 31.16 | 10,999 | +0.01(+0.03%) |
Mar 20, 2018 | 31.60 | 32.03 | 30.89 | 31.15 | 25,032 | -0.46(-1.45%) |
Mar 19, 2018 | 31.07 | 31.86 | 30.71 | 31.61 | 35,369 | +0.24(+0.76%) |
Mar 16, 2018 | 30.83 | 31.62 | 30.22 | 31.38 | 98,125 | +0.38(+1.23%) |
Mar 15, 2018 | 29.93 | 31.13 | 29.23 | 30.99 | 19,832 | +1.34(+4.51%) |
Mar 14, 2018 | 29.99 | 30.00 | 29.05 | 29.66 | 25,147 | -0.10(-0.34%) |
Mar 13, 2018 | 30.05 | 30.05 | 28.91 | 29.76 | 18,077 | -0.33(-1.10%) |
Mar 12, 2018 | 29.39 | 30.38 | 28.98 | 30.09 | 31,499 | +0.65(+2.22%) |
Mar 09, 2018 | 29.21 | 29.44 | 27.91 | 29.43 | 34,078 | +0.34(+1.16%) |
Mar 08, 2018 | 28.81 | 29.43 | 28.36 | 29.10 | 25,522 | -0.14(-0.49%) |
Mar 07, 2018 | 27.41 | 29.65 | 27.11 | 29.24 | 31,333 | +1.69(+6.15%) |
Mar 06, 2018 | 27.90 | 28.04 | 27.14 | 27.55 | 12,482 | -0.33(-1.19%) |
Mar 05, 2018 | 27.88 | 28.43 | 27.76 | 27.88 | 18,175 | -0.14(-0.48%) |
Mar 02, 2018 | 27.81 | 28.29 | 27.78 | 28.01 | 18,159 | +0.05(+0.18%) |