Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.80 | 31.96 | 30.53 | 30.61 | 86,112 | -1.03(-3.24%) |
May 30, 2018 | 31.47 | 31.76 | 31.27 | 31.64 | 74,415 | +0.16(+0.52%) |
May 29, 2018 | 31.51 | 31.92 | 31.31 | 31.47 | 58,126 | -0.21(-0.65%) |
May 25, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.29(-0.90%) | |
May 24, 2018 | 32.54 | 32.54 | 31.68 | 31.96 | 81,173 | -0.53(-1.64%) |
May 23, 2018 | 32.05 | 32.70 | 31.96 | 32.50 | 53,899 | +0.41(+1.28%) |
May 22, 2018 | 32.54 | 32.54 | 32.09 | 32.09 | 44,551 | -0.41(-1.26%) |
May 21, 2018 | 32.33 | 32.70 | 32.05 | 32.50 | 38,410 | +0.29(+0.89%) |
May 18, 2018 | 32.46 | 32.50 | 32.09 | 32.21 | 33,680 | -0.12(-0.38%) |
May 17, 2018 | 31.68 | 32.42 | 31.64 | 32.33 | 29,978 | +0.62(+1.94%) |
May 16, 2018 | 31.23 | 31.84 | 31.23 | 31.72 | 31,258 | +0.57(+1.84%) |
May 15, 2018 | 30.86 | 31.35 | 30.86 | 31.14 | 30,165 | +0.16(+0.53%) |
May 14, 2018 | 31.10 | 31.18 | 30.53 | 30.98 | 55,023 | +0.00(+0.00%) |
May 11, 2018 | 30.98 | 31.32 | 30.86 | 30.98 | 28,838 | +0.04(+0.13%) |
May 10, 2018 | 31.23 | 31.59 | 30.86 | 30.94 | 31,403 | -0.16(-0.53%) |
May 09, 2018 | 31.14 | 31.35 | 30.86 | 31.10 | 62,675 | +0.00(+0.00%) |
May 08, 2018 | 30.49 | 31.10 | 30.40 | 31.10 | 122,251 | +0.62(+2.02%) |
May 07, 2018 | 30.69 | 30.90 | 30.36 | 30.49 | 124,427 | -0.25(-0.80%) |
May 04, 2018 | 30.04 | 30.94 | 30.04 | 30.73 | 59,176 | +0.53(+1.77%) |
May 03, 2018 | 30.69 | 30.69 | 30.08 | 30.20 | 55,343 | -0.57(-1.87%) |
May 02, 2018 | 30.86 | 31.47 | 30.53 | 30.77 | 194,403 | -0.08(-0.27%) |
May 01, 2018 | 30.94 | 30.98 | 29.95 | 30.86 | 118,129 | -0.12(-0.40%) |
Apr 30, 2018 | 31.14 | 31.31 | 30.98 | 30.98 | 60,543 | -0.16(-0.53%) |
Apr 27, 2018 | 31.68 | 31.92 | 31.10 | 31.14 | 58,648 | -0.49(-1.56%) |
Apr 26, 2018 | 31.55 | 31.84 | 31.27 | 31.64 | 62,209 | +0.21(+0.65%) |
Apr 25, 2018 | 31.39 | 32.01 | 31.26 | 31.43 | 40,571 | +0.08(+0.26%) |
Apr 24, 2018 | 31.55 | 32.01 | 31.23 | 31.35 | 33,650 | -0.04(-0.13%) |
Apr 23, 2018 | 31.35 | 31.64 | 31.18 | 31.39 | 20,318 | +0.04(+0.13%) |
Apr 20, 2018 | 31.27 | 31.64 | 31.18 | 31.35 | 33,058 | -0.04(-0.13%) |
Apr 19, 2018 | 31.76 | 31.80 | 31.23 | 31.39 | 48,598 | -0.33(-1.03%) |
Apr 18, 2018 | 31.84 | 32.20 | 31.64 | 31.72 | 34,227 | -0.16(-0.52%) |
Apr 17, 2018 | 32.17 | 32.42 | 31.55 | 31.88 | 39,086 | -0.12(-0.38%) |
Apr 16, 2018 | 31.43 | 32.21 | 31.27 | 32.01 | 35,579 | +0.66(+2.09%) |
Apr 13, 2018 | 31.27 | 31.47 | 30.86 | 31.35 | 68,246 | +0.21(+0.66%) |
Apr 12, 2018 | 31.51 | 31.64 | 31.10 | 31.14 | 56,751 | -0.33(-1.04%) |
Apr 11, 2018 | 31.39 | 31.92 | 31.27 | 31.47 | 58,390 | -0.12(-0.39%) |
Apr 10, 2018 | 31.84 | 32.05 | 31.39 | 31.59 | 60,624 | -0.04(-0.13%) |
Apr 09, 2018 | 32.33 | 32.54 | 30.94 | 31.64 | 140,639 | -0.66(-2.03%) |
Apr 06, 2018 | 32.95 | 33.36 | 32.01 | 32.29 | 79,835 | -0.86(-2.60%) |
Apr 05, 2018 | 30.82 | 33.81 | 30.53 | 33.15 | 170,690 | +2.67(+8.75%) |
Apr 04, 2018 | 29.87 | 30.69 | 29.87 | 30.49 | 122,185 | +0.25(+0.81%) |
Apr 03, 2018 | 30.12 | 30.53 | 29.79 | 30.24 | 64,488 | +0.21(+0.68%) |
Apr 02, 2018 | 29.95 | 30.22 | 29.46 | 30.04 | 64,903 | -0.08(-0.27%) |
Mar 29, 2018 | 30.12 | 30.12 | 30.12 | 0 | +0.49(+1.66%) | |
Mar 28, 2018 | 30.24 | 30.28 | 29.50 | 29.63 | 83,888 | -0.53(-1.77%) |
Mar 27, 2018 | 30.28 | 30.65 | 29.95 | 30.16 | 59,243 | -0.08(-0.27%) |
Mar 26, 2018 | 30.40 | 30.51 | 29.79 | 30.24 | 70,538 | +0.25(+0.82%) |
Mar 23, 2018 | 31.43 | 31.43 | 29.99 | 29.99 | 79,623 | -1.48(-4.69%) |
Mar 22, 2018 | 31.10 | 32.05 | 31.06 | 31.47 | 53,914 | +0.16(+0.52%) |
Mar 21, 2018 | 31.35 | 31.64 | 30.98 | 31.31 | 59,483 | -0.04(-0.13%) |
Mar 20, 2018 | 31.72 | 31.88 | 31.35 | 31.35 | 55,464 | -0.41(-1.29%) |
Mar 19, 2018 | 31.76 | 31.96 | 31.02 | 31.76 | 125,994 | -0.12(-0.39%) |
Mar 16, 2018 | 31.72 | 32.42 | 31.68 | 31.88 | 104,584 | +0.32(+1.01%) |
Mar 15, 2018 | 32.18 | 32.18 | 31.48 | 31.56 | 48,161 | -0.53(-1.66%) |
Mar 14, 2018 | 32.54 | 32.54 | 31.97 | 32.09 | 40,802 | -0.41(-1.26%) |
Mar 13, 2018 | 32.71 | 33.24 | 32.34 | 32.50 | 124,371 | -0.08(-0.25%) |
Mar 12, 2018 | 32.50 | 33.12 | 32.50 | 32.58 | 58,606 | -0.04(-0.13%) |
Mar 09, 2018 | 31.52 | 32.95 | 31.07 | 32.62 | 176,433 | +1.27(+4.04%) |
Mar 08, 2018 | 31.93 | 31.99 | 31.19 | 31.36 | 35,513 | -0.57(-1.79%) |
Mar 07, 2018 | 31.03 | 32.13 | 31.03 | 31.93 | 108,015 | +0.74(+2.36%) |
Mar 06, 2018 | 30.42 | 31.32 | 30.42 | 31.19 | 55,632 | +0.86(+2.83%) |
Mar 05, 2018 | 30.29 | 30.83 | 29.97 | 30.34 | 147,161 | -0.04(-0.13%) |
Mar 02, 2018 | 30.21 | 30.68 | 29.97 | 30.38 | 44,455 | +0.04(+0.13%) |