Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.07 | 32.07 | 30.85 | 30.97 | 18,851 | -1.21(-3.77%) |
May 30, 2018 | 32.28 | 32.59 | 31.26 | 32.18 | 36,917 | +0.37(+1.18%) |
May 29, 2018 | 31.18 | 32.07 | 30.99 | 31.81 | 35,486 | +0.42(+1.35%) |
May 25, 2018 | 31.38 | 31.38 | 31.38 | 0 | -0.32(-1.00%) | |
May 24, 2018 | 31.02 | 31.73 | 30.87 | 31.70 | 22,786 | +0.27(+0.87%) |
May 23, 2018 | 30.99 | 31.60 | 30.85 | 31.43 | 40,812 | +0.35(+1.12%) |
May 22, 2018 | 32.39 | 32.74 | 30.93 | 31.08 | 25,824 | -1.01(-3.16%) |
May 21, 2018 | 32.56 | 32.56 | 31.84 | 32.09 | 9,580 | -0.27(-0.85%) |
May 18, 2018 | 31.79 | 32.98 | 31.59 | 32.36 | 30,932 | +0.72(+2.28%) |
May 17, 2018 | 31.19 | 31.96 | 31.09 | 31.64 | 37,459 | +0.59(+1.90%) |
May 16, 2018 | 30.91 | 31.45 | 30.42 | 31.05 | 26,786 | +0.22(+0.73%) |
May 15, 2018 | 31.28 | 31.77 | 30.50 | 30.83 | 26,674 | -0.34(-1.09%) |
May 14, 2018 | 31.04 | 31.53 | 30.73 | 31.17 | 39,938 | +0.10(+0.32%) |
May 11, 2018 | 31.20 | 31.36 | 30.91 | 31.07 | 16,387 | -0.04(-0.13%) |
May 10, 2018 | 31.15 | 31.62 | 30.52 | 31.11 | 23,192 | +0.08(+0.27%) |
May 09, 2018 | 31.29 | 31.53 | 30.61 | 31.03 | 16,909 | -0.08(-0.27%) |
May 08, 2018 | 31.91 | 31.91 | 31.09 | 31.11 | 11,116 | -0.77(-2.42%) |
May 07, 2018 | 31.67 | 31.97 | 31.30 | 31.88 | 6,510 | +0.27(+0.87%) |
May 04, 2018 | 30.60 | 32.02 | 30.56 | 31.61 | 20,904 | +0.74(+2.40%) |
May 03, 2018 | 31.18 | 31.18 | 30.35 | 30.87 | 5,008 | -0.44(-1.41%) |
May 02, 2018 | 30.70 | 31.92 | 30.66 | 31.31 | 15,361 | +0.65(+2.11%) |
May 01, 2018 | 30.64 | 30.99 | 30.33 | 30.66 | 10,423 | +0.20(+0.65%) |
Apr 30, 2018 | 30.42 | 31.14 | 30.32 | 30.46 | 23,597 | +0.21(+0.69%) |
Apr 27, 2018 | 32.74 | 32.90 | 30.20 | 30.25 | 44,318 | -2.36(-7.24%) |
Apr 26, 2018 | 32.81 | 32.95 | 32.20 | 32.61 | 9,211 | -0.11(-0.33%) |
Apr 25, 2018 | 32.71 | 32.98 | 32.57 | 32.72 | 6,397 | +0.14(+0.43%) |
Apr 24, 2018 | 32.17 | 33.24 | 32.17 | 32.58 | 24,072 | +0.57(+1.79%) |
Apr 23, 2018 | 32.01 | 32.24 | 31.85 | 32.01 | 7,549 | +0.12(+0.36%) |
Apr 20, 2018 | 31.75 | 32.17 | 31.66 | 31.89 | 15,132 | -0.02(-0.05%) |
Apr 19, 2018 | 32.90 | 33.19 | 31.76 | 31.91 | 23,906 | -1.12(-3.40%) |
Apr 18, 2018 | 32.85 | 33.23 | 32.38 | 33.03 | 23,827 | +0.26(+0.79%) |
Apr 17, 2018 | 32.75 | 33.09 | 32.26 | 32.77 | 7,507 | +0.25(+0.77%) |
Apr 16, 2018 | 31.90 | 32.81 | 31.77 | 32.52 | 12,879 | +0.80(+2.51%) |
Apr 13, 2018 | 32.16 | 32.80 | 31.38 | 31.73 | 29,773 | -0.31(-0.96%) |
Apr 12, 2018 | 33.03 | 33.03 | 32.03 | 32.03 | 11,529 | -0.78(-2.38%) |
Apr 11, 2018 | 32.36 | 32.82 | 32.20 | 32.81 | 22,106 | +0.24(+0.74%) |
Apr 10, 2018 | 32.66 | 32.75 | 32.25 | 32.57 | 25,476 | +0.37(+1.16%) |
Apr 09, 2018 | 32.46 | 32.95 | 32.12 | 32.20 | 12,228 | -0.27(-0.82%) |
Apr 06, 2018 | 32.69 | 32.86 | 31.63 | 32.46 | 56,978 | -0.50(-1.51%) |
Apr 05, 2018 | 32.73 | 33.46 | 32.52 | 32.96 | 29,235 | +0.53(+1.64%) |
Apr 04, 2018 | 31.96 | 32.70 | 31.96 | 32.43 | 21,882 | -0.11(-0.33%) |
Apr 03, 2018 | 31.84 | 32.68 | 31.44 | 32.54 | 24,270 | +0.89(+2.81%) |
Apr 02, 2018 | 32.76 | 32.76 | 30.76 | 31.65 | 22,740 | -1.24(-3.76%) |
Mar 29, 2018 | 32.89 | 32.89 | 32.89 | 0 | +1.88(+6.06%) | |
Mar 28, 2018 | 30.02 | 31.03 | 29.75 | 31.01 | 24,601 | +1.03(+3.44%) |
Mar 27, 2018 | 30.33 | 30.95 | 29.68 | 29.98 | 32,697 | -0.37(-1.23%) |
Mar 26, 2018 | 29.53 | 30.61 | 29.35 | 30.35 | 71,193 | +1.25(+4.28%) |
Mar 23, 2018 | 30.28 | 30.32 | 28.87 | 29.11 | 70,909 | -1.18(-3.90%) |
Mar 22, 2018 | 30.74 | 31.02 | 30.17 | 30.29 | 29,675 | -0.80(-2.57%) |
Mar 21, 2018 | 31.12 | 31.48 | 30.98 | 31.09 | 18,201 | +0.03(+0.11%) |
Mar 20, 2018 | 31.75 | 31.86 | 30.99 | 31.05 | 27,226 | -0.71(-2.22%) |
Mar 19, 2018 | 32.23 | 32.95 | 31.47 | 31.76 | 29,115 | -0.65(-2.00%) |
Mar 16, 2018 | 31.73 | 32.77 | 31.73 | 32.41 | 86,623 | +0.68(+2.15%) |
Mar 15, 2018 | 32.30 | 32.49 | 31.53 | 31.73 | 11,016 | -0.47(-1.47%) |
Mar 14, 2018 | 32.33 | 32.04 | 32.20 | 13,624 | -0.13(-0.41%) | |
Mar 13, 2018 | 33.07 | 33.07 | 32.28 | 32.33 | 20,049 | -0.56(-1.71%) |
Mar 12, 2018 | 33.27 | 33.27 | 32.72 | 32.89 | 11,114 | -0.34(-1.02%) |
Mar 09, 2018 | 32.47 | 33.35 | 32.47 | 33.23 | 26,926 | +1.04(+3.23%) |
Mar 08, 2018 | 32.69 | 33.20 | 32.00 | 32.19 | 35,234 | -0.45(-1.37%) |
Mar 07, 2018 | 32.93 | 33.54 | 32.47 | 32.64 | 38,043 | -0.58(-1.74%) |
Mar 06, 2018 | 31.45 | 33.46 | 31.45 | 33.21 | 35,737 | +1.17(+3.66%) |
Mar 05, 2018 | 31.46 | 32.12 | 31.44 | 32.04 | 15,586 | +0.44(+1.39%) |
Mar 02, 2018 | 31.40 | 32.12 | 31.15 | 31.60 | 23,445 | +0.07(+0.24%) |