Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.67 | 36.10 | 35.16 | 35.78 | 337,957 | +0.11(+0.31%) |
May 30, 2018 | 35.26 | 36.05 | 34.81 | 35.67 | 507,056 | +0.71(+2.03%) |
May 29, 2018 | 34.00 | 35.79 | 33.36 | 34.96 | 392,339 | +1.05(+3.10%) |
May 25, 2018 | 33.91 | 33.91 | 33.91 | 0 | +1.02(+3.10%) | |
May 24, 2018 | 32.16 | 32.95 | 32.06 | 32.89 | 160,296 | +0.72(+2.24%) |
May 23, 2018 | 31.47 | 32.36 | 31.02 | 32.17 | 166,074 | +0.58(+1.84%) |
May 22, 2018 | 32.55 | 32.78 | 31.52 | 31.59 | 96,047 | -0.90(-2.77%) |
May 21, 2018 | 32.69 | 33.17 | 31.97 | 32.49 | 104,230 | -0.09(-0.28%) |
May 18, 2018 | 32.50 | 33.79 | 32.50 | 32.58 | 250,784 | +0.31(+0.96%) |
May 17, 2018 | 31.66 | 32.44 | 31.53 | 32.27 | 207,852 | +0.55(+1.73%) |
May 16, 2018 | 31.19 | 32.11 | 30.56 | 31.72 | 187,797 | +0.52(+1.67%) |
May 15, 2018 | 30.97 | 31.40 | 29.86 | 31.20 | 333,233 | -0.21(-0.67%) |
May 14, 2018 | 31.60 | 32.13 | 31.19 | 31.41 | 370,971 | +0.03(+0.10%) |
May 11, 2018 | 31.94 | 32.26 | 31.11 | 31.38 | 175,680 | -0.22(-0.70%) |
May 10, 2018 | 31.89 | 33.56 | 29.04 | 31.60 | 612,404 | +2.34(+8.00%) |
May 09, 2018 | 29.20 | 29.60 | 29.03 | 29.26 | 129,675 | +0.11(+0.38%) |
May 08, 2018 | 28.73 | 29.20 | 28.18 | 29.15 | 140,204 | +0.28(+0.97%) |
May 07, 2018 | 28.35 | 28.99 | 28.35 | 28.87 | 161,529 | +0.73(+2.59%) |
May 04, 2018 | 27.72 | 28.36 | 27.27 | 28.14 | 84,656 | +0.33(+1.19%) |
May 03, 2018 | 27.53 | 28.02 | 27.00 | 27.81 | 90,395 | +0.17(+0.62%) |
May 02, 2018 | 27.51 | 28.49 | 26.88 | 27.64 | 87,541 | +0.14(+0.51%) |
May 01, 2018 | 27.18 | 27.57 | 26.75 | 27.50 | 63,566 | +0.33(+1.21%) |
Apr 30, 2018 | 27.29 | 27.77 | 27.13 | 27.17 | 86,743 | -0.08(-0.29%) |
Apr 27, 2018 | 27.45 | 27.85 | 26.89 | 27.25 | 105,342 | -0.19(-0.69%) |
Apr 26, 2018 | 27.46 | 27.63 | 27.05 | 27.44 | 182,647 | +0.14(+0.51%) |
Apr 25, 2018 | 27.14 | 27.39 | 26.68 | 27.30 | 127,283 | +0.14(+0.52%) |
Apr 24, 2018 | 27.60 | 27.96 | 26.57 | 27.16 | 160,839 | -0.24(-0.88%) |
Apr 23, 2018 | 27.57 | 27.81 | 27.21 | 27.40 | 71,465 | -0.16(-0.58%) |
Apr 20, 2018 | 28.05 | 28.24 | 27.45 | 27.56 | 60,557 | -0.65(-2.30%) |
Apr 19, 2018 | 28.73 | 28.88 | 28.13 | 28.21 | 70,811 | -0.60(-2.08%) |
Apr 18, 2018 | 28.84 | 29.20 | 28.67 | 28.81 | 81,084 | -0.03(-0.10%) |
Apr 17, 2018 | 28.50 | 29.00 | 28.50 | 28.84 | 113,292 | +0.73(+2.60%) |
Apr 16, 2018 | 28.61 | 28.61 | 27.12 | 28.11 | 288,114 | -0.36(-1.26%) |
Apr 13, 2018 | 29.32 | 29.32 | 28.10 | 28.47 | 83,435 | -0.70(-2.40%) |
Apr 12, 2018 | 29.11 | 29.74 | 28.84 | 29.17 | 70,750 | +0.19(+0.66%) |
Apr 11, 2018 | 28.75 | 29.63 | 28.69 | 28.98 | 112,421 | +0.14(+0.49%) |
Apr 10, 2018 | 28.47 | 28.96 | 28.00 | 28.84 | 105,125 | +0.67(+2.38%) |
Apr 09, 2018 | 28.29 | 28.79 | 28.02 | 28.17 | 246,138 | +0.03(+0.11%) |
Apr 06, 2018 | 28.14 | 68,669 | -0.68(-2.36%) | |||
Apr 05, 2018 | 28.73 | 29.13 | 28.51 | 28.82 | 129,602 | +0.28(+0.98%) |
Apr 04, 2018 | 27.86 | 28.63 | 27.26 | 28.54 | 96,049 | +0.16(+0.56%) |
Apr 03, 2018 | 28.75 | 28.91 | 27.88 | 28.38 | 114,244 | -0.09(-0.32%) |
Apr 02, 2018 | 28.53 | 28.93 | 28.29 | 28.47 | 134,728 | -0.32(-1.11%) |
Mar 29, 2018 | 28.79 | 28.79 | 28.79 | 0 | +0.78(+2.78%) | |
Mar 28, 2018 | 28.40 | 28.90 | 27.02 | 28.01 | 356,544 | -0.66(-2.30%) |
Mar 27, 2018 | 30.40 | 30.60 | 28.34 | 28.67 | 312,491 | -1.42(-4.72%) |
Mar 26, 2018 | 29.71 | 30.26 | 29.28 | 30.09 | 241,046 | +0.96(+3.30%) |
Mar 23, 2018 | 30.71 | 31.70 | 29.05 | 29.13 | 661,007 | -0.92(-3.06%) |
Mar 22, 2018 | 28.90 | 30.50 | 28.68 | 30.05 | 757,774 | +0.78(+2.66%) |
Mar 21, 2018 | 29.56 | 29.80 | 29.10 | 29.27 | 140,024 | -0.44(-1.48%) |
Mar 20, 2018 | 28.86 | 29.76 | 28.70 | 29.71 | 247,434 | +0.82(+2.84%) |
Mar 19, 2018 | 28.43 | 28.98 | 27.94 | 28.89 | 189,303 | +0.27(+0.94%) |
Mar 16, 2018 | 29.26 | 29.28 | 28.37 | 28.62 | 139,569 | -0.54(-1.85%) |
Mar 15, 2018 | 29.54 | 30.00 | 29.05 | 29.16 | 122,542 | -0.20(-0.68%) |
Mar 14, 2018 | 28.20 | 29.45 | 28.07 | 29.36 | 245,018 | +1.11(+3.93%) |
Mar 13, 2018 | 29.99 | 30.16 | 28.14 | 28.25 | 487,450 | -1.30(-4.40%) |
Mar 12, 2018 | 30.30 | 30.30 | 27.78 | 29.55 | 525,539 | -0.49(-1.63%) |
Mar 09, 2018 | 28.00 | 30.44 | 26.70 | 30.04 | 1,469,406 | +2.95(+10.89%) |
Mar 08, 2018 | 27.34 | 27.62 | 26.69 | 27.09 | 253,449 | -0.13(-0.48%) |
Mar 07, 2018 | 27.34 | 27.22 | 319,612 | +0.44(+1.64%) | ||
Mar 06, 2018 | 27.63 | 27.77 | 25.85 | 26.78 | 909,361 | -0.47(-1.72%) |
Mar 05, 2018 | 24.50 | 27.52 | 24.35 | 27.25 | 1,522,396 | +2.96(+12.19%) |
Mar 02, 2018 | 23.90 | 24.54 | 23.61 | 24.29 | 352,390 | +0.19(+0.79%) |