Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.41 | 35.59 | 34.83 | 34.83 | 193,169 | -0.67(-1.89%) |
May 30, 2018 | 35.54 | 35.72 | 35.23 | 35.50 | 335,749 | +0.09(+0.25%) |
May 29, 2018 | 34.47 | 35.41 | 34.47 | 35.41 | 350,719 | +0.71(+2.06%) |
May 25, 2018 | 34.69 | 34.69 | 34.69 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 34.69 | 34.78 | 34.29 | 34.69 | 922,143 | +0.00(+0.00%) |
May 23, 2018 | 34.69 | 34.83 | 34.47 | 34.69 | 353,674 | -0.13(-0.38%) |
May 22, 2018 | 35.27 | 35.41 | 34.74 | 34.83 | 207,620 | -0.36(-1.02%) |
May 21, 2018 | 35.14 | 35.45 | 35.05 | 35.18 | 279,266 | +0.27(+0.77%) |
May 18, 2018 | 34.92 | 35.32 | 34.76 | 34.92 | 307,111 | +0.18(+0.51%) |
May 17, 2018 | 34.38 | 34.94 | 34.34 | 34.74 | 290,107 | +0.45(+1.30%) |
May 16, 2018 | 33.53 | 34.56 | 33.31 | 34.29 | 447,995 | +0.85(+2.54%) |
May 15, 2018 | 33.26 | 33.53 | 33.22 | 33.44 | 132,740 | +0.00(+0.00%) |
May 14, 2018 | 33.67 | 33.76 | 33.31 | 33.44 | 129,942 | -0.13(-0.40%) |
May 11, 2018 | 33.62 | 33.67 | 33.44 | 33.58 | 131,982 | +0.04(+0.13%) |
May 10, 2018 | 33.62 | 33.62 | 33.35 | 33.53 | 112,601 | +0.00(+0.00%) |
May 09, 2018 | 33.53 | 33.67 | 33.18 | 33.53 | 163,839 | +0.04(+0.13%) |
May 08, 2018 | 33.09 | 33.58 | 33.04 | 33.49 | 119,644 | +0.31(+0.94%) |
May 07, 2018 | 33.22 | 33.62 | 33.00 | 33.18 | 235,033 | +0.00(+0.00%) |
May 04, 2018 | 32.28 | 33.40 | 32.24 | 33.18 | 165,960 | +0.85(+2.62%) |
May 03, 2018 | 32.15 | 32.64 | 32.10 | 32.33 | 229,581 | +0.09(+0.28%) |
May 02, 2018 | 32.55 | 32.73 | 32.15 | 32.24 | 248,999 | -0.36(-1.10%) |
May 01, 2018 | 32.42 | 32.77 | 32.19 | 32.59 | 301,734 | +0.09(+0.27%) |
Apr 30, 2018 | 33.04 | 33.13 | 32.51 | 32.51 | 113,011 | -0.45(-1.35%) |
Apr 27, 2018 | 33.35 | 33.35 | 32.86 | 32.95 | 108,476 | -0.40(-1.20%) |
Apr 26, 2018 | 33.62 | 33.62 | 33.04 | 33.35 | 86,289 | -0.22(-0.67%) |
Apr 25, 2018 | 33.53 | 33.80 | 33.31 | 33.58 | 139,360 | +0.00(+0.00%) |
Apr 24, 2018 | 33.76 | 33.87 | 33.18 | 33.58 | 143,137 | -0.09(-0.27%) |
Apr 23, 2018 | 33.89 | 34.05 | 33.58 | 33.67 | 127,171 | -0.18(-0.53%) |
Apr 20, 2018 | 33.80 | 33.89 | 33.35 | 33.85 | 172,368 | +0.00(+0.00%) |
Apr 19, 2018 | 33.80 | 33.98 | 33.76 | 33.85 | 121,356 | +0.00(+0.00%) |
Apr 18, 2018 | 33.85 | 34.11 | 33.71 | 33.85 | 268,328 | +0.00(+0.00%) |
Apr 17, 2018 | 33.85 | 33.85 | 33.49 | 33.85 | 229,618 | +0.13(+0.40%) |
Apr 16, 2018 | 33.40 | 33.93 | 33.31 | 33.71 | 409,417 | +0.58(+1.75%) |
Apr 13, 2018 | 33.49 | 33.62 | 33.13 | 33.13 | 256,243 | -0.22(-0.67%) |
Apr 12, 2018 | 33.67 | 33.80 | 33.35 | 33.35 | 132,375 | -0.18(-0.53%) |
Apr 11, 2018 | 33.53 | 33.80 | 33.26 | 33.53 | 191,319 | -0.27(-0.79%) |
Apr 10, 2018 | 33.00 | 33.89 | 32.91 | 33.80 | 263,327 | +1.21(+3.70%) |
Apr 09, 2018 | 33.13 | 33.35 | 32.46 | 32.59 | 272,695 | -0.31(-0.95%) |
Apr 06, 2018 | 33.13 | 33.55 | 32.68 | 32.91 | 209,714 | -0.35(-1.05%) |
Apr 05, 2018 | 33.39 | 33.52 | 33.12 | 33.26 | 231,801 | +0.00(+0.00%) |
Apr 04, 2018 | 32.73 | 33.30 | 32.68 | 33.26 | 210,523 | +0.18(+0.54%) |
Apr 03, 2018 | 32.28 | 33.08 | 32.10 | 33.08 | 331,831 | +1.02(+3.19%) |
Apr 02, 2018 | 32.95 | 32.95 | 31.97 | 32.06 | 316,767 | -0.93(-2.83%) |
Mar 29, 2018 | 32.99 | 32.99 | 32.99 | 0 | +0.22(+0.68%) | |
Mar 28, 2018 | 32.50 | 32.86 | 32.37 | 32.77 | 818,331 | +0.27(+0.82%) |
Mar 27, 2018 | 33.17 | 33.17 | 32.41 | 32.50 | 139,016 | -0.58(-1.74%) |
Mar 26, 2018 | 32.86 | 33.12 | 32.55 | 33.08 | 169,018 | +0.67(+2.05%) |
Mar 23, 2018 | 33.48 | 33.75 | 32.41 | 32.41 | 187,365 | -0.98(-2.93%) |
Mar 22, 2018 | 33.88 | 34.23 | 33.35 | 33.39 | 204,213 | -0.71(-2.08%) |
Mar 21, 2018 | 34.10 | 34.39 | 33.88 | 34.10 | 164,527 | -0.04(-0.13%) |
Mar 20, 2018 | 33.84 | 34.63 | 33.81 | 34.15 | 216,451 | +0.31(+0.92%) |
Mar 19, 2018 | 34.06 | 34.19 | 33.61 | 33.84 | 184,605 | -0.40(-1.17%) |
Mar 16, 2018 | 33.66 | 34.50 | 33.48 | 34.23 | 650,043 | +0.58(+1.71%) |
Mar 15, 2018 | 33.97 | 34.10 | 33.57 | 33.66 | 412,250 | -0.22(-0.66%) |
Mar 14, 2018 | 33.97 | 34.10 | 33.72 | 33.88 | 188,680 | +0.09(+0.26%) |
Mar 13, 2018 | 34.01 | 34.37 | 33.70 | 33.79 | 244,132 | +0.00(+0.00%) |
Mar 12, 2018 | 34.68 | 34.86 | 33.66 | 33.79 | 415,308 | -0.84(-2.44%) |
Mar 09, 2018 | 34.19 | 34.77 | 34.10 | 34.63 | 222,642 | +0.62(+1.83%) |
Mar 08, 2018 | 34.28 | 34.28 | 33.66 | 34.01 | 152,489 | -0.22(-0.65%) |
Mar 07, 2018 | 34.32 | 34.23 | 113,295 | +0.13(+0.39%) | ||
Mar 06, 2018 | 33.70 | 34.15 | 33.26 | 34.10 | 162,894 | +0.49(+1.45%) |
Mar 05, 2018 | 33.26 | 33.66 | 33.19 | 33.61 | 138,222 | +0.27(+0.80%) |
Mar 02, 2018 | 32.81 | 33.41 | 32.73 | 33.35 | 143,986 | +0.36(+1.08%) |