Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.72 | 33.05 | 32.46 | 32.50 | 281,963 | -0.23(-0.70%) |
May 30, 2018 | 32.42 | 32.84 | 32.34 | 32.73 | 271,618 | +0.57(+1.76%) |
May 29, 2018 | 32.77 | 32.89 | 31.95 | 32.17 | 425,798 | -0.76(-2.32%) |
May 25, 2018 | 32.93 | 32.93 | 32.93 | 0 | +0.08(+0.23%) | |
May 24, 2018 | 32.98 | 32.98 | 32.24 | 32.85 | 176,974 | -0.22(-0.67%) |
May 23, 2018 | 33.20 | 33.20 | 32.87 | 33.08 | 193,108 | -0.14(-0.41%) |
May 22, 2018 | 33.06 | 33.50 | 33.06 | 33.21 | 244,235 | +0.31(+0.93%) |
May 21, 2018 | 32.68 | 33.02 | 32.66 | 32.91 | 402,684 | +0.28(+0.87%) |
May 18, 2018 | 33.25 | 33.32 | 32.61 | 32.63 | 391,020 | -0.45(-1.36%) |
May 17, 2018 | 32.72 | 33.25 | 32.56 | 33.08 | 263,363 | +0.28(+0.86%) |
May 16, 2018 | 32.48 | 32.96 | 32.32 | 32.79 | 347,079 | +0.37(+1.16%) |
May 15, 2018 | 31.89 | 32.53 | 31.89 | 32.42 | 379,693 | +0.47(+1.48%) |
May 14, 2018 | 31.99 | 32.18 | 31.85 | 31.94 | 318,795 | -0.03(-0.10%) |
May 11, 2018 | 31.84 | 32.14 | 31.84 | 31.98 | 228,238 | +0.15(+0.48%) |
May 10, 2018 | 31.88 | 31.94 | 31.68 | 31.82 | 324,823 | -0.15(-0.45%) |
May 09, 2018 | 31.88 | 32.22 | 31.61 | 31.97 | 279,820 | +0.18(+0.55%) |
May 08, 2018 | 31.33 | 31.82 | 31.13 | 31.79 | 225,064 | +0.50(+1.61%) |
May 07, 2018 | 31.30 | 31.50 | 30.90 | 31.29 | 296,350 | +0.16(+0.51%) |
May 04, 2018 | 30.70 | 31.39 | 30.62 | 31.13 | 249,139 | +0.33(+1.09%) |
May 03, 2018 | 31.12 | 31.14 | 30.70 | 30.79 | 387,700 | -0.48(-1.53%) |
May 02, 2018 | 31.13 | 32.09 | 30.78 | 31.27 | 621,506 | +0.02(+0.07%) |
May 01, 2018 | 30.38 | 31.36 | 30.04 | 31.25 | 720,137 | +0.71(+2.31%) |
Apr 30, 2018 | 31.59 | 31.59 | 30.53 | 30.54 | 872,568 | -0.87(-2.78%) |
Apr 27, 2018 | 31.73 | 32.27 | 31.26 | 31.42 | 716,999 | -0.87(-2.68%) |
Apr 26, 2018 | 33.89 | 33.96 | 31.66 | 32.28 | 630,713 | -1.73(-5.09%) |
Apr 25, 2018 | 33.96 | 34.35 | 33.58 | 34.01 | 287,700 | +0.06(+0.18%) |
Apr 24, 2018 | 33.66 | 34.23 | 33.57 | 33.95 | 376,186 | +0.27(+0.79%) |
Apr 23, 2018 | 33.51 | 33.86 | 33.42 | 33.69 | 366,590 | +0.33(+1.00%) |
Apr 20, 2018 | 33.13 | 33.57 | 33.11 | 33.35 | 421,553 | +0.11(+0.32%) |
Apr 19, 2018 | 32.82 | 33.39 | 32.82 | 33.25 | 304,519 | +0.41(+1.25%) |
Apr 18, 2018 | 33.06 | 33.18 | 32.78 | 32.84 | 335,878 | -0.10(-0.30%) |
Apr 17, 2018 | 33.29 | 33.32 | 32.59 | 32.94 | 307,259 | -0.22(-0.66%) |
Apr 16, 2018 | 32.97 | 33.22 | 32.64 | 33.16 | 283,333 | +0.32(+0.97%) |
Apr 13, 2018 | 33.46 | 33.46 | 32.72 | 32.84 | 316,589 | -0.43(-1.30%) |
Apr 12, 2018 | 33.03 | 33.48 | 32.55 | 33.27 | 493,049 | +0.39(+1.18%) |
Apr 11, 2018 | 32.78 | 33.05 | 32.42 | 32.88 | 632,820 | -0.01(-0.02%) |
Apr 10, 2018 | 32.15 | 33.00 | 31.90 | 32.89 | 820,655 | +1.21(+3.81%) |
Apr 09, 2018 | 32.12 | 32.49 | 31.66 | 31.68 | 397,691 | -0.18(-0.57%) |
Apr 06, 2018 | 32.40 | 32.56 | 31.48 | 31.86 | 344,058 | -0.80(-2.44%) |
Apr 05, 2018 | 32.55 | 32.72 | 32.15 | 32.66 | 197,529 | +0.29(+0.89%) |
Apr 04, 2018 | 31.45 | 32.50 | 31.45 | 32.37 | 279,607 | +0.46(+1.45%) |
Apr 03, 2018 | 31.58 | 32.00 | 31.45 | 31.91 | 335,741 | +0.49(+1.55%) |
Apr 02, 2018 | 31.77 | 32.10 | 30.88 | 31.42 | 394,023 | -0.44(-1.38%) |
Mar 29, 2018 | 31.86 | 31.86 | 31.86 | 0 | -0.05(-0.14%) | |
Mar 28, 2018 | 31.66 | 32.19 | 31.44 | 31.91 | 230,968 | +0.29(+0.91%) |
Mar 27, 2018 | 32.43 | 32.55 | 31.48 | 31.62 | 396,682 | -0.68(-2.12%) |
Mar 26, 2018 | 31.86 | 32.31 | 31.86 | 32.31 | 436,900 | +1.00(+3.18%) |
Mar 23, 2018 | 32.78 | 32.79 | 31.01 | 31.31 | 653,708 | -1.43(-4.36%) |
Mar 22, 2018 | 33.31 | 33.44 | 32.64 | 32.74 | 387,909 | -0.87(-2.58%) |
Mar 21, 2018 | 33.51 | 34.04 | 33.38 | 33.60 | 339,823 | +0.05(+0.14%) |
Mar 20, 2018 | 33.64 | 33.73 | 33.41 | 33.56 | 456,291 | -0.04(-0.11%) |
Mar 19, 2018 | 33.51 | 33.68 | 32.89 | 33.60 | 552,127 | +0.07(+0.20%) |
Mar 16, 2018 | 33.22 | 33.84 | 33.06 | 33.53 | 1,366,826 | +0.33(+1.01%) |
Mar 15, 2018 | 32.91 | 33.24 | 32.66 | 33.19 | 528,889 | +0.27(+0.83%) |
Mar 14, 2018 | 33.50 | 33.50 | 32.78 | 32.92 | 281,670 | -0.46(-1.37%) |
Mar 13, 2018 | 33.73 | 33.73 | 33.20 | 33.38 | 329,786 | -0.14(-0.43%) |
Mar 12, 2018 | 33.66 | 33.71 | 33.06 | 33.52 | 250,244 | -0.05(-0.16%) |
Mar 09, 2018 | 33.50 | 33.68 | 32.98 | 33.57 | 343,717 | +0.40(+1.19%) |
Mar 08, 2018 | 33.72 | 33.72 | 32.94 | 33.18 | 386,342 | -0.49(-1.44%) |
Mar 07, 2018 | 32.97 | 33.76 | 32.62 | 33.66 | 333,199 | +0.39(+1.16%) |
Mar 06, 2018 | 32.94 | 33.42 | 32.61 | 33.28 | 306,194 | +0.33(+1.01%) |
Mar 05, 2018 | 32.31 | 33.19 | 31.90 | 32.94 | 301,861 | +0.37(+1.14%) |
Mar 02, 2018 | 31.79 | 32.69 | 31.56 | 32.57 | 368,675 | +0.48(+1.49%) |