Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.45 | 27.87 | 23.24 | 24.11 | 17,720,514 | -8.07(-25.09%) |
May 30, 2018 | 31.41 | 32.46 | 31.29 | 32.18 | 2,047,136 | +1.14(+3.68%) |
May 29, 2018 | 30.53 | 31.31 | 30.53 | 31.04 | 1,176,287 | +0.19(+0.63%) |
May 25, 2018 | 30.84 | 30.84 | 30.84 | 0 | -0.74(-2.35%) | |
May 24, 2018 | 31.75 | 32.03 | 31.38 | 31.59 | 586,289 | -0.46(-1.45%) |
May 23, 2018 | 31.79 | 32.16 | 31.49 | 32.05 | 589,728 | -0.01(-0.03%) |
May 22, 2018 | 32.35 | 32.98 | 31.97 | 32.06 | 1,138,789 | -0.18(-0.55%) |
May 21, 2018 | 32.03 | 32.42 | 31.77 | 32.23 | 852,874 | +0.45(+1.40%) |
May 18, 2018 | 31.64 | 31.84 | 31.33 | 31.79 | 798,259 | +0.26(+0.82%) |
May 17, 2018 | 31.15 | 31.65 | 30.99 | 31.53 | 916,416 | +0.35(+1.13%) |
May 16, 2018 | 31.40 | 31.54 | 30.92 | 31.18 | 675,270 | -0.12(-0.39%) |
May 15, 2018 | 30.89 | 31.32 | 30.52 | 31.30 | 748,115 | +0.32(+1.05%) |
May 14, 2018 | 31.15 | 31.46 | 30.82 | 30.97 | 642,663 | +0.05(+0.15%) |
May 11, 2018 | 30.84 | 31.18 | 30.68 | 30.93 | 719,755 | +0.08(+0.27%) |
May 10, 2018 | 31.59 | 31.84 | 30.71 | 30.84 | 717,225 | -0.71(-2.26%) |
May 09, 2018 | 32.16 | 32.46 | 31.36 | 31.56 | 1,403,792 | -0.40(-1.25%) |
May 08, 2018 | 31.20 | 32.02 | 30.89 | 31.96 | 1,286,042 | +0.79(+2.53%) |
May 07, 2018 | 31.27 | 32.07 | 31.13 | 31.17 | 1,107,149 | -0.01(-0.03%) |
May 04, 2018 | 30.55 | 31.51 | 30.32 | 31.18 | 1,185,251 | +0.59(+1.94%) |
May 03, 2018 | 30.81 | 31.01 | 30.16 | 30.58 | 778,015 | -0.04(-0.12%) |
May 02, 2018 | 30.23 | 30.99 | 29.79 | 30.62 | 1,040,840 | +0.35(+1.16%) |
May 01, 2018 | 29.70 | 30.36 | 29.56 | 30.27 | 736,702 | +0.44(+1.46%) |
Apr 30, 2018 | 29.30 | 30.43 | 29.23 | 29.83 | 1,197,697 | +0.54(+1.84%) |
Apr 27, 2018 | 29.94 | 30.42 | 29.27 | 29.29 | 954,583 | -0.76(-2.53%) |
Apr 26, 2018 | 29.87 | 30.81 | 29.69 | 30.05 | 1,305,665 | +0.18(+0.59%) |
Apr 25, 2018 | 29.24 | 29.97 | 28.77 | 29.88 | 923,910 | +0.64(+2.19%) |
Apr 24, 2018 | 29.33 | 29.97 | 28.80 | 29.24 | 1,268,795 | -0.21(-0.72%) |
Apr 23, 2018 | 30.24 | 30.28 | 29.30 | 29.45 | 1,259,878 | -0.60(-2.01%) |
Apr 20, 2018 | 29.44 | 30.79 | 29.38 | 30.05 | 4,643,857 | +1.39(+4.86%) |
Apr 19, 2018 | 27.64 | 29.27 | 27.10 | 28.66 | 3,323,970 | +1.35(+4.96%) |
Apr 18, 2018 | 26.91 | 27.47 | 26.80 | 27.31 | 1,453,213 | +0.75(+2.83%) |
Apr 17, 2018 | 26.97 | 26.97 | 26.56 | 26.56 | 462,117 | -0.25(-0.93%) |
Apr 16, 2018 | 26.97 | 27.08 | 26.60 | 26.81 | 679,762 | +0.00(+0.00%) |
Apr 13, 2018 | 26.81 | 27.08 | 26.44 | 26.81 | 723,014 | +0.04(+0.14%) |
Apr 12, 2018 | 27.13 | 27.19 | 26.71 | 26.77 | 658,242 | -0.17(-0.62%) |
Apr 11, 2018 | 26.77 | 27.23 | 26.59 | 26.94 | 719,297 | +0.06(+0.21%) |
Apr 10, 2018 | 26.34 | 27.12 | 26.25 | 26.88 | 747,302 | +1.06(+4.10%) |
Apr 09, 2018 | 26.28 | 26.30 | 25.81 | 25.82 | 723,094 | -0.20(-0.78%) |
Apr 06, 2018 | 26.38 | 26.89 | 25.74 | 26.03 | 1,097,631 | -0.67(-2.50%) |
Apr 05, 2018 | 25.72 | 26.73 | 25.72 | 26.70 | 919,484 | +1.20(+4.69%) |
Apr 04, 2018 | 25.25 | 25.76 | 25.19 | 25.50 | 982,854 | -0.29(-1.12%) |
Apr 03, 2018 | 25.25 | 25.83 | 24.61 | 25.79 | 807,717 | +0.81(+3.23%) |
Apr 02, 2018 | 25.20 | 25.54 | 24.56 | 24.98 | 1,260,232 | -0.41(-1.61%) |
Mar 29, 2018 | 25.39 | 25.39 | 25.39 | 0 | +0.76(+3.09%) | |
Mar 28, 2018 | 25.22 | 25.36 | 24.51 | 24.63 | 925,901 | -0.59(-2.35%) |
Mar 27, 2018 | 25.67 | 26.07 | 25.04 | 25.22 | 678,027 | -0.47(-1.84%) |
Mar 26, 2018 | 25.45 | 25.76 | 25.07 | 25.69 | 851,987 | +0.62(+2.48%) |
Mar 23, 2018 | 25.56 | 25.89 | 25.05 | 25.07 | 900,241 | -0.38(-1.49%) |
Mar 22, 2018 | 25.61 | 25.91 | 25.13 | 25.45 | 892,516 | -0.54(-2.07%) |
Mar 21, 2018 | 25.53 | 26.42 | 25.28 | 25.99 | 951,893 | +0.61(+2.41%) |
Mar 20, 2018 | 25.86 | 26.02 | 25.19 | 25.38 | 1,152,881 | -0.31(-1.19%) |
Mar 19, 2018 | 26.30 | 26.51 | 25.26 | 25.68 | 1,718,740 | -0.83(-3.12%) |
Mar 16, 2018 | 26.39 | 26.85 | 26.02 | 26.51 | 1,290,483 | +0.13(+0.49%) |
Mar 15, 2018 | 27.03 | 27.27 | 25.96 | 26.38 | 984,184 | -0.59(-2.20%) |
Mar 14, 2018 | 27.39 | 27.45 | 26.89 | 26.97 | 664,102 | -0.38(-1.39%) |
Mar 13, 2018 | 27.67 | 27.78 | 27.26 | 27.35 | 623,280 | -0.23(-0.84%) |
Mar 12, 2018 | 27.11 | 27.99 | 26.96 | 27.59 | 1,542,619 | +0.63(+2.34%) |
Mar 09, 2018 | 26.04 | 27.06 | 25.72 | 26.96 | 1,101,063 | +1.13(+4.38%) |
Mar 08, 2018 | 25.81 | 25.92 | 25.49 | 25.83 | 836,842 | -0.01(-0.04%) |
Mar 07, 2018 | 26.26 | 25.84 | 885,168 | -0.34(-1.31%) | ||
Mar 06, 2018 | 26.47 | 26.79 | 26.13 | 26.18 | 707,400 | -0.06(-0.25%) |
Mar 05, 2018 | 25.18 | 26.42 | 25.13 | 26.24 | 966,348 | +0.92(+3.62%) |
Mar 02, 2018 | 24.68 | 25.41 | 24.29 | 25.33 | 1,694,110 | +0.37(+1.48%) |