Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.06 | 34.16 | 33.75 | 33.91 | 272,427 | -0.09(-0.26%) |
May 30, 2018 | 34.00 | 34.30 | 33.98 | 34.00 | 386,024 | +0.11(+0.32%) |
May 29, 2018 | 33.89 | 34.03 | 33.82 | 33.89 | 469,832 | -0.16(-0.47%) |
May 25, 2018 | 34.05 | 34.05 | 34.05 | 0 | -0.17(-0.50%) | |
May 24, 2018 | 34.20 | 34.36 | 34.08 | 34.22 | 292,803 | -0.02(-0.06%) |
May 23, 2018 | 34.24 | 34.41 | 34.07 | 34.24 | 240,360 | -0.08(-0.23%) |
May 22, 2018 | 34.46 | 34.63 | 34.12 | 34.32 | 322,579 | -0.09(-0.26%) |
May 21, 2018 | 34.37 | 34.57 | 34.31 | 34.41 | 281,689 | +0.11(+0.32%) |
May 18, 2018 | 34.41 | 34.50 | 34.17 | 34.30 | 378,667 | -0.05(-0.15%) |
May 17, 2018 | 33.79 | 34.49 | 33.78 | 34.35 | 362,378 | +0.52(+1.54%) |
May 16, 2018 | 33.87 | 34.05 | 33.81 | 33.83 | 243,499 | +0.08(+0.24%) |
May 15, 2018 | 33.55 | 34.05 | 33.53 | 33.75 | 320,186 | +0.18(+0.54%) |
May 14, 2018 | 32.96 | 33.70 | 32.91 | 33.57 | 499,480 | +0.62(+1.88%) |
May 11, 2018 | 32.75 | 33.13 | 32.65 | 32.95 | 580,811 | +0.10(+0.30%) |
May 10, 2018 | 32.45 | 32.98 | 32.45 | 32.85 | 450,436 | +0.07(+0.21%) |
May 09, 2018 | 32.70 | 33.10 | 32.51 | 32.78 | 171,658 | +0.11(+0.34%) |
May 08, 2018 | 32.31 | 32.75 | 32.31 | 32.67 | 732,031 | +0.35(+1.08%) |
May 07, 2018 | 32.34 | 32.48 | 32.31 | 32.32 | 427,429 | +0.00(+0.00%) |
May 04, 2018 | 32.30 | 32.50 | 32.18 | 32.32 | 270,606 | +0.09(+0.28%) |
May 03, 2018 | 32.26 | 32.29 | 31.93 | 32.23 | 256,724 | -0.05(-0.15%) |
May 02, 2018 | 32.29 | 32.50 | 32.27 | 32.28 | 437,290 | -0.09(-0.28%) |
May 01, 2018 | 32.11 | 32.43 | 31.98 | 32.37 | 415,389 | +0.25(+0.78%) |
Apr 30, 2018 | 32.08 | 32.36 | 32.08 | 32.12 | 567,121 | +0.14(+0.44%) |
Apr 27, 2018 | 31.97 | 32.25 | 31.80 | 31.98 | 503,301 | +0.06(+0.19%) |
Apr 26, 2018 | 31.27 | 32.45 | 31.27 | 31.92 | 557,384 | +1.37(+4.48%) |
Apr 25, 2018 | 30.78 | 30.83 | 30.44 | 30.55 | 208,356 | -0.24(-0.78%) |
Apr 24, 2018 | 31.22 | 31.29 | 30.68 | 30.79 | 474,494 | -0.39(-1.25%) |
Apr 23, 2018 | 31.22 | 31.38 | 31.08 | 31.18 | 115,482 | +0.00(+0.00%) |
Apr 20, 2018 | 31.04 | 31.23 | 31.04 | 31.18 | 212,005 | +0.03(+0.10%) |
Apr 19, 2018 | 31.12 | 31.19 | 31.01 | 31.15 | 220,081 | +0.04(+0.13%) |
Apr 18, 2018 | 30.90 | 31.26 | 30.85 | 31.11 | 240,402 | +0.29(+0.94%) |
Apr 17, 2018 | 30.90 | 31.01 | 30.79 | 30.82 | 251,501 | +0.02(+0.06%) |
Apr 16, 2018 | 30.78 | 30.89 | 30.67 | 30.80 | 408,881 | +0.15(+0.49%) |
Apr 13, 2018 | 30.88 | 30.88 | 30.60 | 30.65 | 517,596 | -0.16(-0.52%) |
Apr 12, 2018 | 30.50 | 31.02 | 30.33 | 30.81 | 278,436 | +0.36(+1.18%) |
Apr 11, 2018 | 30.34 | 30.57 | 30.32 | 30.45 | 235,263 | +0.00(+0.00%) |
Apr 10, 2018 | 30.72 | 30.72 | 30.45 | 30.45 | 156,533 | -0.02(-0.07%) |
Apr 09, 2018 | 30.60 | 30.60 | 30.30 | 30.47 | 189,561 | -0.01(-0.03%) |
Apr 06, 2018 | 30.37 | 30.69 | 30.34 | 30.48 | 279,599 | +0.03(+0.10%) |
Apr 05, 2018 | 30.33 | 30.61 | 30.29 | 30.45 | 388,770 | +0.25(+0.83%) |
Apr 04, 2018 | 29.79 | 30.27 | 29.76 | 30.20 | 261,307 | +0.07(+0.23%) |
Apr 03, 2018 | 30.00 | 30.17 | 29.82 | 30.13 | 445,941 | +0.23(+0.77%) |
Apr 02, 2018 | 30.13 | 30.35 | 29.80 | 29.90 | 397,414 | -0.25(-0.83%) |
Mar 29, 2018 | 30.15 | 30.15 | 30.15 | 0 | +0.17(+0.57%) | |
Mar 28, 2018 | 30.12 | 30.24 | 29.89 | 29.98 | 312,702 | -0.15(-0.50%) |
Mar 27, 2018 | 30.34 | 30.43 | 30.09 | 30.13 | 463,875 | -0.16(-0.53%) |
Mar 26, 2018 | 30.18 | 30.32 | 30.07 | 30.29 | 602,680 | +0.31(+1.03%) |
Mar 23, 2018 | 30.28 | 30.35 | 29.95 | 29.98 | 471,776 | -0.24(-0.79%) |
Mar 22, 2018 | 30.24 | 30.40 | 30.19 | 30.22 | 348,894 | -0.19(-0.62%) |
Mar 21, 2018 | 30.47 | 30.50 | 30.26 | 30.41 | 293,013 | -0.05(-0.16%) |
Mar 20, 2018 | 30.59 | 30.68 | 30.30 | 30.46 | 331,412 | -0.05(-0.16%) |
Mar 19, 2018 | 30.51 | 30.59 | 30.21 | 30.51 | 241,326 | +0.01(+0.03%) |
Mar 16, 2018 | 30.40 | 30.63 | 30.39 | 30.50 | 847,631 | +0.04(+0.13%) |
Mar 15, 2018 | 30.76 | 30.76 | 30.21 | 30.46 | 283,321 | -0.24(-0.78%) |
Mar 14, 2018 | 30.58 | 30.98 | 30.52 | 30.70 | 447,716 | +0.03(+0.10%) |
Mar 13, 2018 | 30.97 | 30.97 | 30.21 | 30.67 | 231,445 | -0.11(-0.36%) |
Mar 12, 2018 | 30.69 | 30.88 | 30.55 | 30.78 | 283,517 | +0.07(+0.23%) |
Mar 09, 2018 | 30.39 | 30.71 | 30.36 | 30.71 | 461,203 | +0.49(+1.62%) |
Mar 08, 2018 | 30.48 | 30.62 | 30.12 | 30.22 | 321,286 | -0.23(-0.76%) |
Mar 07, 2018 | 30.00 | 30.64 | 30.00 | 30.45 | 254,227 | +0.17(+0.56%) |
Mar 06, 2018 | 29.84 | 30.40 | 29.77 | 30.28 | 446,721 | +0.46(+1.54%) |
Mar 05, 2018 | 29.97 | 30.03 | 29.77 | 29.82 | 226,957 | -0.18(-0.60%) |
Mar 02, 2018 | 30.06 | 30.11 | 29.73 | 30.00 | 358,297 | -0.18(-0.60%) |