Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.97 | 33.22 | 32.11 | 32.56 | 9,896 | -0.29(-0.89%) |
May 30, 2018 | 32.80 | 33.88 | 32.80 | 32.85 | 4,061 | +0.12(+0.36%) |
May 29, 2018 | 32.33 | 32.75 | 32.01 | 32.74 | 3,575 | +0.18(+0.57%) |
May 25, 2018 | 32.55 | 32.55 | 32.55 | 0 | +0.17(+0.52%) | |
May 24, 2018 | 31.98 | 32.39 | 31.49 | 32.39 | 6,416 | +0.19(+0.60%) |
May 23, 2018 | 31.70 | 32.19 | 31.70 | 32.19 | 1,168 | -0.01(-0.03%) |
May 22, 2018 | 31.80 | 32.49 | 31.80 | 32.20 | 5,863 | +0.03(+0.10%) |
May 21, 2018 | 31.72 | 32.17 | 31.42 | 32.17 | 3,601 | +0.79(+2.51%) |
May 18, 2018 | 31.17 | 31.38 | 30.92 | 31.38 | 6,138 | +0.34(+1.11%) |
May 17, 2018 | 31.56 | 31.76 | 29.93 | 31.04 | 18,878 | -0.23(-0.75%) |
May 16, 2018 | 31.39 | 31.54 | 30.43 | 31.27 | 11,942 | +0.77(+2.51%) |
May 15, 2018 | 30.74 | 31.07 | 30.07 | 30.51 | 6,295 | -0.27(-0.86%) |
May 14, 2018 | 33.71 | 33.71 | 30.77 | 30.77 | 8,339 | -1.08(-3.39%) |
May 11, 2018 | 31.26 | 31.86 | 31.22 | 31.86 | 1,512 | +0.12(+0.39%) |
May 10, 2018 | 31.47 | 31.94 | 31.11 | 31.73 | 6,752 | +0.08(+0.26%) |
May 09, 2018 | 31.10 | 31.74 | 31.10 | 31.65 | 6,537 | +0.26(+0.82%) |
May 08, 2018 | 31.35 | 31.93 | 31.01 | 31.39 | 3,990 | -0.21(-0.66%) |
May 07, 2018 | 32.60 | 32.60 | 31.32 | 31.60 | 7,085 | -0.49(-1.53%) |
May 04, 2018 | 31.61 | 32.32 | 31.56 | 32.09 | 7,960 | +1.11(+3.60%) |
May 03, 2018 | 32.52 | 32.52 | 30.90 | 30.97 | 8,577 | -1.33(-4.12%) |
May 02, 2018 | 32.70 | 33.39 | 31.95 | 32.30 | 10,033 | -0.45(-1.37%) |
May 01, 2018 | 31.72 | 32.77 | 31.50 | 32.75 | 8,223 | +0.52(+1.60%) |
Apr 30, 2018 | 32.23 | 32.84 | 31.86 | 32.24 | 9,729 | +0.14(+0.44%) |
Apr 27, 2018 | 33.03 | 33.09 | 31.61 | 32.10 | 16,869 | -1.64(-4.86%) |
Apr 26, 2018 | 33.76 | 34.09 | 32.81 | 33.73 | 6,651 | -0.27(-0.81%) |
Apr 25, 2018 | 33.65 | 34.01 | 32.76 | 34.01 | 2,152 | +0.02(+0.07%) |
Apr 24, 2018 | 34.10 | 34.10 | 33.56 | 33.98 | 4,325 | -0.01(-0.02%) |
Apr 23, 2018 | 33.94 | 34.06 | 32.70 | 33.99 | 10,024 | -0.07(-0.22%) |
Apr 20, 2018 | 34.14 | 34.50 | 33.85 | 34.07 | 4,649 | -0.34(-0.99%) |
Apr 19, 2018 | 34.24 | 34.41 | 34.12 | 34.41 | 5,218 | +0.13(+0.39%) |
Apr 18, 2018 | 34.53 | 34.62 | 33.71 | 34.28 | 14,587 | -0.32(-0.91%) |
Apr 17, 2018 | 33.73 | 34.60 | 33.33 | 34.59 | 7,746 | +0.28(+0.82%) |
Apr 16, 2018 | 33.82 | 34.33 | 33.60 | 34.31 | 30,347 | +0.62(+1.83%) |
Apr 13, 2018 | 33.63 | 33.93 | 32.65 | 33.69 | 39,682 | -0.22(-0.64%) |
Apr 12, 2018 | 34.05 | 34.05 | 32.96 | 33.91 | 12,712 | -0.01(-0.02%) |
Apr 11, 2018 | 33.27 | 33.92 | 33.27 | 33.92 | 1,409 | +0.13(+0.39%) |
Apr 10, 2018 | 33.02 | 33.89 | 33.02 | 33.78 | 17,864 | +1.08(+3.31%) |
Apr 09, 2018 | 33.09 | 33.09 | 32.57 | 32.70 | 3,606 | -0.37(-1.11%) |
Apr 06, 2018 | 33.98 | 33.98 | 32.70 | 33.07 | 11,919 | -0.93(-2.74%) |
Apr 05, 2018 | 32.86 | 34.04 | 32.83 | 34.00 | 8,601 | +0.98(+2.97%) |
Apr 04, 2018 | 32.61 | 33.26 | 32.18 | 33.02 | 4,913 | +0.89(+2.77%) |
Apr 03, 2018 | 32.62 | 33.79 | 31.41 | 32.13 | 9,517 | -0.22(-0.69%) |
Apr 02, 2018 | 32.98 | 33.39 | 32.31 | 32.35 | 10,531 | -1.07(-3.21%) |
Mar 29, 2018 | 33.43 | 33.43 | 33.43 | 0 | +0.67(+2.03%) | |
Mar 28, 2018 | 31.52 | 32.76 | 31.52 | 32.76 | 10,945 | +1.44(+4.59%) |
Mar 27, 2018 | 32.28 | 32.83 | 31.17 | 31.32 | 9,946 | -1.10(-3.39%) |
Mar 26, 2018 | 31.51 | 32.73 | 30.68 | 32.42 | 27,005 | +1.81(+5.92%) |
Mar 23, 2018 | 31.73 | 32.32 | 30.36 | 30.61 | 49,056 | -1.06(-3.36%) |
Mar 22, 2018 | 32.02 | 32.27 | 31.16 | 31.67 | 53,054 | -0.12(-0.39%) |
Mar 21, 2018 | 31.90 | 32.29 | 31.80 | 31.80 | 4,348 | -0.19(-0.60%) |
Mar 20, 2018 | 32.03 | 32.25 | 31.86 | 31.99 | 6,146 | -0.20(-0.62%) |
Mar 19, 2018 | 31.31 | 32.19 | 30.87 | 32.19 | 13,647 | +0.56(+1.76%) |
Mar 16, 2018 | 31.37 | 31.77 | 30.90 | 31.63 | 19,058 | +0.13(+0.42%) |
Mar 15, 2018 | 31.74 | 31.74 | 30.94 | 31.50 | 5,587 | -0.13(-0.42%) |
Mar 14, 2018 | 30.46 | 31.63 | 29.99 | 31.63 | 13,182 | +1.32(+4.36%) |
Mar 13, 2018 | 30.24 | 30.77 | 29.57 | 30.31 | 21,390 | -0.07(-0.22%) |
Mar 12, 2018 | 30.65 | 31.19 | 29.81 | 30.37 | 22,667 | -0.61(-1.96%) |
Mar 09, 2018 | 30.47 | 31.81 | 30.26 | 30.98 | 13,984 | +0.72(+2.36%) |
Mar 08, 2018 | 30.57 | 31.02 | 29.96 | 30.27 | 11,240 | -0.37(-1.22%) |
Mar 07, 2018 | 30.23 | 30.97 | 29.97 | 30.64 | 13,574 | -0.32(-1.02%) |
Mar 06, 2018 | 31.71 | 31.71 | 30.52 | 30.96 | 10,104 | -0.57(-1.79%) |
Mar 05, 2018 | 31.70 | 32.40 | 30.64 | 31.52 | 22,022 | -0.22(-0.68%) |
Mar 02, 2018 | 29.97 | 32.10 | 29.97 | 31.74 | 10,312 | +1.83(+6.12%) |