Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.75 | 29.25 | 27.50 | 27.75 | 68,696 | -1.75(-5.93%) |
May 30, 2018 | 29.00 | 29.50 | 28.50 | 29.50 | 32,423 | +1.00(+3.51%) |
May 29, 2018 | 28.75 | 30.50 | 28.25 | 28.50 | 62,065 | -0.50(-1.72%) |
May 25, 2018 | 29.00 | 29.00 | 29.00 | 0 | -0.50(-1.69%) | |
May 24, 2018 | 27.50 | 31.25 | 27.50 | 29.50 | 87,491 | +2.00(+7.27%) |
May 23, 2018 | 28.25 | 28.50 | 27.50 | 27.50 | 80,881 | -0.75(-2.65%) |
May 22, 2018 | 29.00 | 29.50 | 28.00 | 28.25 | 88,657 | -0.75(-2.59%) |
May 21, 2018 | 30.50 | 30.75 | 28.75 | 29.00 | 73,949 | -1.25(-4.13%) |
May 18, 2018 | 30.00 | 30.50 | 29.25 | 30.25 | 62,994 | +0.50(+1.68%) |
May 17, 2018 | 31.50 | 32.00 | 29.75 | 29.75 | 80,627 | -1.50(-4.80%) |
May 16, 2018 | 30.50 | 31.75 | 30.00 | 31.25 | 63,089 | +1.00(+3.31%) |
May 15, 2018 | 34.00 | 34.00 | 29.00 | 30.25 | 140,701 | -2.50(-7.63%) |
May 14, 2018 | 32.50 | 33.75 | 32.00 | 32.75 | 94,967 | +0.75(+2.34%) |
May 11, 2018 | 30.75 | 32.50 | 30.03 | 32.00 | 104,011 | +1.50(+4.92%) |
May 10, 2018 | 30.00 | 30.50 | 29.75 | 30.50 | 35,138 | +0.50(+1.67%) |
May 09, 2018 | 30.50 | 31.75 | 29.50 | 30.00 | 66,848 | +0.25(+0.84%) |
May 08, 2018 | 29.75 | 30.00 | 29.50 | 29.75 | 30,397 | +0.25(+0.85%) |
May 07, 2018 | 30.25 | 31.00 | 29.25 | 29.50 | 63,389 | -0.25(-0.84%) |
May 04, 2018 | 29.25 | 30.00 | 28.00 | 29.75 | 40,300 | +0.75(+2.59%) |
May 03, 2018 | 28.75 | 29.75 | 28.50 | 29.00 | 49,696 | +0.00(+0.00%) |
May 02, 2018 | 29.50 | 29.75 | 28.75 | 29.00 | 58,153 | -0.75(-2.52%) |
May 01, 2018 | 31.25 | 31.25 | 28.75 | 29.75 | 54,578 | -0.25(-0.83%) |
Apr 30, 2018 | 32.00 | 32.00 | 29.00 | 30.00 | 108,251 | +0.50(+1.69%) |
Apr 27, 2018 | 28.75 | 30.00 | 28.00 | 29.50 | 100,811 | +1.00(+3.51%) |
Apr 26, 2018 | 29.00 | 29.25 | 27.50 | 28.50 | 158,220 | -0.75(-2.56%) |
Apr 25, 2018 | 30.25 | 30.50 | 28.25 | 29.25 | 80,712 | -1.25(-4.10%) |
Apr 24, 2018 | 31.00 | 31.00 | 29.75 | 30.50 | 87,920 | +0.00(+0.00%) |
Apr 23, 2018 | 32.00 | 32.25 | 30.50 | 30.50 | 149,023 | -3.00(-8.96%) |
Apr 20, 2018 | 33.50 | 34.50 | 32.50 | 33.50 | 116,507 | +0.50(+1.52%) |
Apr 19, 2018 | 32.25 | 34.25 | 30.50 | 33.00 | 172,271 | -0.50(-1.49%) |
Apr 18, 2018 | 35.50 | 35.50 | 33.25 | 33.50 | 91,201 | -2.00(-5.63%) |
Apr 17, 2018 | 36.00 | 36.00 | 34.75 | 35.50 | 164,896 | -0.50(-1.39%) |
Apr 16, 2018 | 36.50 | 36.75 | 34.75 | 36.00 | 92,497 | +0.75(+2.13%) |
Apr 13, 2018 | 37.50 | 37.75 | 34.75 | 35.25 | 123,185 | -1.00(-2.76%) |
Apr 12, 2018 | 35.50 | 37.00 | 35.00 | 36.25 | 96,075 | +1.00(+2.84%) |
Apr 11, 2018 | 34.50 | 36.50 | 33.00 | 35.25 | 167,101 | +0.50(+1.44%) |
Apr 10, 2018 | 39.75 | 39.75 | 33.77 | 34.75 | 415,270 | -1.25(-3.47%) |
Apr 09, 2018 | 32.25 | 37.00 | 31.50 | 36.00 | 360,146 | +5.25(+17.07%) |
Apr 06, 2018 | 31.25 | 32.50 | 29.75 | 30.75 | 191,480 | +0.75(+2.50%) |
Apr 05, 2018 | 29.50 | 30.75 | 28.75 | 30.00 | 101,478 | +0.50(+1.69%) |
Apr 04, 2018 | 29.50 | 29.75 | 28.75 | 29.50 | 82,712 | +0.50(+1.72%) |
Apr 03, 2018 | 28.00 | 29.25 | 27.75 | 29.00 | 72,828 | +1.00(+3.57%) |
Apr 02, 2018 | 27.50 | 28.50 | 27.00 | 28.00 | 47,494 | +0.75(+2.75%) |
Mar 29, 2018 | 27.25 | 27.25 | 27.25 | 0 | +1.00(+3.81%) | |
Mar 28, 2018 | 26.25 | 27.25 | 25.75 | 26.25 | 55,593 | -1.00(-3.67%) |
Mar 27, 2018 | 28.00 | 28.00 | 24.76 | 27.25 | 124,055 | -0.75(-2.68%) |
Mar 26, 2018 | 29.50 | 29.75 | 27.00 | 28.00 | 114,797 | +0.00(+0.00%) |
Mar 23, 2018 | 29.50 | 29.50 | 27.25 | 28.00 | 83,765 | -1.50(-5.08%) |
Mar 22, 2018 | 28.00 | 30.00 | 27.50 | 29.50 | 177,197 | +1.50(+5.36%) |
Mar 21, 2018 | 26.00 | 28.25 | 25.75 | 28.00 | 155,800 | +2.75(+10.89%) |
Mar 20, 2018 | 24.62 | 26.00 | 24.62 | 25.25 | 56,655 | +0.70(+2.83%) |
Mar 19, 2018 | 24.50 | 25.25 | 24.30 | 24.55 | 40,212 | +0.30(+1.26%) |
Mar 16, 2018 | 24.50 | 24.88 | 24.25 | 24.25 | 33,262 | +0.05(+0.20%) |
Mar 15, 2018 | 24.25 | 24.99 | 24.20 | 24.20 | 43,728 | +0.09(+0.36%) |
Mar 14, 2018 | 24.22 | 24.75 | 23.94 | 24.11 | 42,259 | -0.07(-0.30%) |
Mar 13, 2018 | 23.79 | 24.25 | 23.55 | 24.19 | 20,898 | +0.31(+1.31%) |
Mar 12, 2018 | 23.25 | 24.00 | 23.23 | 23.88 | 27,306 | +0.43(+1.86%) |
Mar 09, 2018 | 23.48 | 23.59 | 22.88 | 23.44 | 20,107 | -0.10(-0.44%) |
Mar 08, 2018 | 23.00 | 23.70 | 22.91 | 23.54 | 23,010 | +0.38(+1.65%) |
Mar 07, 2018 | 23.85 | 22.00 | 23.16 | 64,670 | +0.16(+0.70%) | |
Mar 06, 2018 | 23.75 | 23.75 | 23.00 | 23.00 | 21,425 | -0.25(-1.08%) |
Mar 05, 2018 | 23.00 | 23.50 | 23.00 | 23.25 | 35,074 | -0.70(-2.90%) |
Mar 02, 2018 | 22.95 | 23.95 | 22.49 | 23.95 | 31,227 | +0.96(+4.17%) |