Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.44 | 32.96 | 31.01 | 31.20 | 350,298 | -1.16(-3.58%) |
May 30, 2018 | 31.92 | 32.75 | 31.92 | 32.36 | 241,950 | +0.43(+1.35%) |
May 29, 2018 | 32.90 | 33.34 | 31.90 | 31.93 | 225,646 | -0.97(-2.95%) |
May 25, 2018 | 32.90 | 32.90 | 32.90 | 0 | +0.66(+2.05%) | |
May 24, 2018 | 31.89 | 32.56 | 31.75 | 32.24 | 185,875 | +0.47(+1.48%) |
May 23, 2018 | 31.70 | 32.44 | 31.43 | 31.77 | 123,861 | -0.01(-0.03%) |
May 22, 2018 | 32.62 | 33.09 | 31.73 | 31.78 | 345,251 | -0.85(-2.60%) |
May 21, 2018 | 32.69 | 33.28 | 32.00 | 32.63 | 242,194 | -0.31(-0.94%) |
May 18, 2018 | 33.37 | 33.45 | 32.72 | 32.94 | 216,374 | -0.22(-0.66%) |
May 17, 2018 | 33.17 | 33.53 | 32.71 | 33.16 | 270,320 | -0.11(-0.33%) |
May 16, 2018 | 32.33 | 33.38 | 32.14 | 33.27 | 430,795 | +1.07(+3.32%) |
May 15, 2018 | 31.05 | 32.25 | 30.30 | 32.20 | 358,347 | +1.31(+4.24%) |
May 14, 2018 | 28.95 | 30.89 | 28.95 | 30.89 | 295,152 | +1.78(+6.11%) |
May 11, 2018 | 30.30 | 31.25 | 28.15 | 29.11 | 1,133,986 | -2.05(-6.58%) |
May 10, 2018 | 31.91 | 33.15 | 31.03 | 31.16 | 668,549 | -0.86(-2.69%) |
May 09, 2018 | 31.25 | 32.32 | 30.69 | 32.02 | 498,084 | +0.79(+2.53%) |
May 08, 2018 | 31.01 | 31.38 | 30.50 | 31.23 | 160,855 | +0.17(+0.55%) |
May 07, 2018 | 30.24 | 31.13 | 30.15 | 31.06 | 228,239 | +1.01(+3.36%) |
May 04, 2018 | 30.07 | 30.81 | 30.02 | 30.05 | 303,309 | -0.01(-0.03%) |
May 03, 2018 | 30.41 | 30.75 | 29.84 | 30.06 | 688,943 | -0.46(-1.51%) |
May 02, 2018 | 29.75 | 30.92 | 29.51 | 30.52 | 760,790 | +0.73(+2.45%) |
May 01, 2018 | 30.00 | 30.00 | 29.19 | 29.79 | 330,728 | +0.77(+2.65%) |
Apr 30, 2018 | 29.15 | 29.54 | 28.70 | 29.02 | 259,173 | +0.03(+0.10%) |
Apr 27, 2018 | 29.75 | 29.77 | 28.52 | 28.99 | 406,081 | -0.70(-2.36%) |
Apr 26, 2018 | 30.30 | 30.51 | 29.64 | 29.69 | 479,136 | -0.61(-2.01%) |
Apr 25, 2018 | 30.36 | 30.42 | 29.54 | 30.30 | 633,502 | +0.04(+0.13%) |
Apr 24, 2018 | 30.14 | 30.42 | 29.54 | 30.26 | 508,668 | +0.01(+0.03%) |
Apr 23, 2018 | 30.49 | 30.77 | 29.30 | 30.25 | 421,830 | -0.55(-1.79%) |
Apr 20, 2018 | 30.28 | 31.06 | 30.14 | 30.80 | 338,187 | +0.51(+1.68%) |
Apr 19, 2018 | 30.86 | 31.32 | 30.17 | 30.29 | 322,917 | -0.75(-2.42%) |
Apr 18, 2018 | 31.62 | 31.74 | 30.97 | 31.04 | 268,117 | -0.49(-1.55%) |
Apr 17, 2018 | 31.11 | 31.78 | 31.10 | 31.53 | 283,998 | +0.52(+1.68%) |
Apr 16, 2018 | 31.03 | 31.33 | 30.52 | 31.01 | 173,124 | -0.01(-0.03%) |
Apr 13, 2018 | 31.01 | 31.16 | 30.43 | 31.02 | 236,321 | +0.16(+0.52%) |
Apr 12, 2018 | 30.85 | 31.39 | 30.61 | 30.86 | 322,587 | +0.30(+0.98%) |
Apr 11, 2018 | 29.81 | 30.96 | 29.56 | 30.56 | 427,296 | +0.65(+2.17%) |
Apr 10, 2018 | 30.35 | 30.70 | 29.60 | 29.91 | 901,346 | +0.05(+0.17%) |
Apr 09, 2018 | 30.64 | 31.60 | 29.72 | 29.86 | 588,192 | -0.62(-2.03%) |
Apr 06, 2018 | 30.23 | 31.07 | 29.65 | 30.48 | 465,308 | +0.05(+0.16%) |
Apr 05, 2018 | 31.52 | 31.52 | 29.53 | 30.43 | 576,479 | -1.03(-3.27%) |
Apr 04, 2018 | 29.86 | 31.50 | 29.30 | 31.46 | 372,765 | +1.09(+3.59%) |
Apr 03, 2018 | 29.40 | 30.81 | 28.89 | 30.37 | 621,502 | +1.25(+4.29%) |
Apr 02, 2018 | 29.43 | 30.56 | 28.67 | 29.12 | 1,033,474 | -0.66(-2.22%) |
Mar 29, 2018 | 29.78 | 29.78 | 29.78 | 0 | +0.30(+1.02%) | |
Mar 28, 2018 | 28.63 | 29.83 | 28.31 | 29.48 | 445,321 | +0.70(+2.43%) |
Mar 27, 2018 | 30.11 | 31.17 | 28.56 | 28.78 | 542,770 | -0.95(-3.20%) |
Mar 26, 2018 | 28.88 | 29.82 | 28.41 | 29.73 | 549,096 | +1.28(+4.50%) |
Mar 23, 2018 | 28.42 | 29.52 | 28.10 | 28.45 | 310,309 | -0.20(-0.70%) |
Mar 22, 2018 | 28.37 | 29.55 | 27.55 | 28.65 | 445,423 | +0.13(+0.46%) |
Mar 21, 2018 | 28.51 | 29.04 | 27.95 | 28.52 | 466,444 | +0.17(+0.60%) |
Mar 20, 2018 | 29.30 | 29.64 | 28.32 | 28.35 | 399,729 | -0.56(-1.94%) |
Mar 19, 2018 | 29.24 | 29.24 | 27.78 | 28.91 | 707,770 | -0.54(-1.83%) |
Mar 16, 2018 | 29.96 | 30.16 | 29.12 | 29.45 | 1,357,080 | -0.57(-1.90%) |
Mar 15, 2018 | 32.53 | 33.38 | 29.66 | 30.02 | 2,375,134 | +0.18(+0.60%) |
Mar 14, 2018 | 32.40 | 32.73 | 29.68 | 29.84 | 450,948 | -2.67(-8.21%) |
Mar 13, 2018 | 34.69 | 34.94 | 32.28 | 32.51 | 492,909 | -2.20(-6.34%) |
Mar 12, 2018 | 33.81 | 34.95 | 33.10 | 34.71 | 453,766 | +1.02(+3.03%) |
Mar 09, 2018 | 32.56 | 33.76 | 32.35 | 33.69 | 506,076 | +1.10(+3.38%) |
Mar 08, 2018 | 31.20 | 32.68 | 30.76 | 32.59 | 294,382 | +1.67(+5.40%) |
Mar 07, 2018 | 31.31 | 31.84 | 30.68 | 30.92 | 427,610 | -0.73(-2.31%) |
Mar 06, 2018 | 31.64 | 31.86 | 30.39 | 31.65 | 805,636 | -0.14(-0.44%) |
Mar 05, 2018 | 31.00 | 32.16 | 30.77 | 31.79 | 657,975 | +1.10(+3.58%) |
Mar 02, 2018 | 30.24 | 30.91 | 30.05 | 30.69 | 667,733 | -0.15(-0.49%) |