Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.37 | 34.53 | 33.90 | 34.08 | 1,266,176 | -0.27(-0.79%) |
May 30, 2018 | 34.42 | 34.89 | 34.33 | 34.35 | 536,618 | +0.09(+0.26%) |
May 29, 2018 | 34.22 | 34.43 | 33.92 | 34.26 | 921,405 | -0.18(-0.52%) |
May 25, 2018 | 34.44 | 34.44 | 34.44 | 0 | -0.35(-1.01%) | |
May 24, 2018 | 34.63 | 35.07 | 34.33 | 34.79 | 696,604 | +0.03(+0.09%) |
May 23, 2018 | 34.86 | 35.20 | 34.35 | 34.76 | 697,209 | -0.22(-0.63%) |
May 22, 2018 | 35.35 | 35.52 | 34.64 | 34.98 | 788,735 | -0.20(-0.57%) |
May 21, 2018 | 35.03 | 35.51 | 35.00 | 35.18 | 905,782 | +0.33(+0.95%) |
May 18, 2018 | 35.68 | 36.29 | 34.78 | 34.85 | 1,435,854 | -0.60(-1.69%) |
May 17, 2018 | 34.34 | 35.75 | 34.10 | 35.45 | 2,521,458 | +1.14(+3.32%) |
May 16, 2018 | 33.91 | 34.65 | 33.91 | 34.31 | 1,568,415 | +0.33(+0.97%) |
May 15, 2018 | 33.87 | 34.84 | 33.41 | 33.98 | 2,684,875 | +0.23(+0.68%) |
May 14, 2018 | 32.27 | 34.05 | 32.12 | 33.75 | 3,895,560 | +1.51(+4.68%) |
May 11, 2018 | 32.09 | 32.64 | 31.94 | 32.24 | 1,566,160 | +0.22(+0.69%) |
May 10, 2018 | 31.83 | 32.26 | 31.66 | 32.02 | 1,319,071 | +0.32(+1.01%) |
May 09, 2018 | 31.87 | 32.17 | 31.58 | 31.70 | 1,190,222 | -0.07(-0.22%) |
May 08, 2018 | 30.97 | 31.80 | 30.97 | 31.77 | 1,218,323 | +0.90(+2.92%) |
May 07, 2018 | 30.69 | 31.16 | 30.69 | 30.87 | 1,138,576 | +0.20(+0.65%) |
May 04, 2018 | 30.43 | 30.95 | 30.16 | 30.67 | 1,251,148 | +0.17(+0.56%) |
May 03, 2018 | 30.42 | 30.65 | 29.86 | 30.50 | 1,278,943 | -0.07(-0.23%) |
May 02, 2018 | 30.51 | 31.08 | 30.36 | 30.57 | 1,763,953 | -0.01(-0.03%) |
May 01, 2018 | 30.30 | 30.60 | 29.78 | 30.58 | 1,650,356 | +0.27(+0.89%) |
Apr 30, 2018 | 30.20 | 30.71 | 30.15 | 30.31 | 1,942,998 | +0.35(+1.17%) |
Apr 27, 2018 | 30.00 | 30.54 | 29.34 | 29.96 | 1,904,075 | +0.31(+1.05%) |
Apr 26, 2018 | 30.00 | 30.95 | 29.17 | 29.65 | 4,333,056 | +3.39(+12.91%) |
Apr 25, 2018 | 26.83 | 26.83 | 25.98 | 26.26 | 1,722,287 | -0.46(-1.72%) |
Apr 24, 2018 | 27.53 | 27.75 | 26.32 | 26.72 | 1,272,897 | -0.79(-2.87%) |
Apr 23, 2018 | 27.57 | 27.96 | 27.25 | 27.51 | 911,977 | +0.01(+0.04%) |
Apr 20, 2018 | 27.38 | 27.60 | 27.25 | 27.50 | 839,549 | +0.13(+0.47%) |
Apr 19, 2018 | 27.51 | 27.51 | 27.09 | 27.37 | 1,528,479 | -0.12(-0.44%) |
Apr 18, 2018 | 26.85 | 27.80 | 26.74 | 27.49 | 2,299,048 | +0.70(+2.61%) |
Apr 17, 2018 | 26.93 | 27.19 | 26.76 | 26.79 | 1,620,182 | +0.03(+0.11%) |
Apr 16, 2018 | 26.67 | 27.15 | 26.59 | 26.76 | 1,327,645 | +0.16(+0.60%) |
Apr 13, 2018 | 27.28 | 27.36 | 26.54 | 26.60 | 887,039 | -0.42(-1.55%) |
Apr 12, 2018 | 26.40 | 27.58 | 26.22 | 27.02 | 3,285,098 | +0.82(+3.13%) |
Apr 11, 2018 | 26.28 | 26.52 | 26.02 | 26.20 | 1,220,532 | -0.13(-0.49%) |
Apr 10, 2018 | 26.33 | 26.87 | 26.30 | 26.33 | 784,511 | +0.01(+0.04%) |
Apr 09, 2018 | 26.44 | 26.60 | 26.13 | 26.32 | 1,309,475 | +0.04(+0.15%) |
Apr 06, 2018 | 26.40 | 26.68 | 26.09 | 26.28 | 1,524,223 | -0.22(-0.83%) |
Apr 05, 2018 | 26.27 | 26.75 | 26.00 | 26.50 | 1,550,209 | +0.49(+1.88%) |
Apr 04, 2018 | 25.07 | 26.07 | 24.78 | 26.01 | 1,291,885 | +0.47(+1.84%) |
Apr 03, 2018 | 25.18 | 25.61 | 24.92 | 25.54 | 1,415,121 | +0.41(+1.63%) |
Apr 02, 2018 | 26.24 | 26.50 | 24.93 | 25.13 | 1,415,072 | -1.13(-4.30%) |
Mar 29, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.40(+1.55%) | |
Mar 28, 2018 | 26.29 | 26.38 | 25.61 | 25.86 | 1,102,823 | -0.36(-1.37%) |
Mar 27, 2018 | 26.74 | 26.85 | 26.10 | 26.22 | 1,201,858 | -0.37(-1.39%) |
Mar 26, 2018 | 26.19 | 26.63 | 26.04 | 26.59 | 1,214,532 | +0.75(+2.90%) |
Mar 23, 2018 | 26.24 | 26.40 | 25.69 | 25.84 | 1,465,329 | -0.27(-1.02%) |
Mar 22, 2018 | 26.33 | 26.44 | 26.04 | 26.11 | 1,415,134 | -0.38(-1.45%) |
Mar 21, 2018 | 26.56 | 26.79 | 26.22 | 26.49 | 1,174,088 | -0.17(-0.64%) |
Mar 20, 2018 | 26.55 | 26.96 | 26.51 | 26.66 | 650,508 | +0.26(+0.98%) |
Mar 19, 2018 | 26.80 | 25.98 | 26.40 | 969,827 | -0.26(-0.98%) | |
Mar 16, 2018 | 26.57 | 26.95 | 26.44 | 26.66 | 2,034,397 | +0.09(+0.34%) |
Mar 15, 2018 | 27.04 | 27.35 | 26.12 | 26.57 | 1,652,911 | -0.51(-1.88%) |
Mar 14, 2018 | 27.33 | 27.63 | 27.07 | 27.08 | 2,653,853 | +0.13(+0.48%) |
Mar 13, 2018 | 27.40 | 27.59 | 26.89 | 26.95 | 1,086,905 | -0.34(-1.25%) |
Mar 12, 2018 | 27.37 | 27.66 | 26.95 | 27.29 | 1,565,492 | +0.04(+0.15%) |
Mar 09, 2018 | 26.56 | 27.27 | 26.47 | 27.25 | 905,357 | +0.83(+3.14%) |
Mar 08, 2018 | 26.82 | 27.14 | 26.15 | 26.42 | 1,268,188 | -0.35(-1.31%) |
Mar 07, 2018 | 26.50 | 27.13 | 26.27 | 26.77 | 1,528,466 | +0.42(+1.59%) |
Mar 06, 2018 | 25.76 | 26.37 | 25.47 | 26.35 | 2,303,213 | +0.80(+3.13%) |
Mar 05, 2018 | 26.01 | 26.01 | 25.38 | 25.55 | 1,592,633 | -0.40(-1.54%) |
Mar 02, 2018 | 25.98 | 26.05 | 25.36 | 25.95 | 1,727,580 | -0.56(-2.11%) |