Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.76 | 32.54 | 31.54 | 32.15 | 52,647 | +0.45(+1.41%) |
May 30, 2018 | 30.42 | 32.15 | 30.42 | 31.71 | 90,803 | +1.28(+4.21%) |
May 29, 2018 | 31.09 | 31.09 | 30.10 | 30.42 | 51,086 | +0.28(+0.92%) |
May 25, 2018 | 30.15 | 30.15 | 30.15 | 0 | -1.50(-4.75%) | |
May 24, 2018 | 31.48 | 32.15 | 31.15 | 31.65 | 42,150 | +0.11(+0.35%) |
May 23, 2018 | 31.43 | 31.98 | 30.76 | 31.54 | 59,078 | -0.06(-0.18%) |
May 22, 2018 | 31.43 | 32.31 | 31.15 | 31.59 | 31,047 | +0.28(+0.89%) |
May 21, 2018 | 30.54 | 31.48 | 30.54 | 31.32 | 36,745 | +0.67(+2.18%) |
May 18, 2018 | 31.15 | 31.15 | 30.42 | 30.65 | 35,912 | -0.39(-1.26%) |
May 17, 2018 | 30.48 | 31.15 | 29.98 | 31.04 | 44,077 | +0.72(+2.39%) |
May 16, 2018 | 32.10 | 32.37 | 29.92 | 30.31 | 65,553 | -1.67(-5.23%) |
May 15, 2018 | 31.98 | 33.21 | 31.55 | 31.98 | 166,927 | +0.00(+0.00%) |
May 14, 2018 | 31.76 | 32.04 | 31.37 | 31.98 | 111,453 | +0.50(+1.59%) |
May 11, 2018 | 29.59 | 31.71 | 29.59 | 31.48 | 96,500 | +1.89(+6.40%) |
May 10, 2018 | 30.37 | 30.87 | 29.31 | 29.59 | 54,670 | -0.78(-2.57%) |
May 09, 2018 | 29.87 | 30.93 | 29.64 | 30.37 | 88,113 | +0.50(+1.68%) |
May 08, 2018 | 29.87 | 29.98 | 29.09 | 29.87 | 28,902 | +0.06(+0.19%) |
May 07, 2018 | 29.25 | 29.81 | 29.20 | 29.81 | 42,673 | +0.56(+1.90%) |
May 04, 2018 | 29.37 | 30.03 | 29.14 | 29.25 | 33,032 | -0.17(-0.57%) |
May 03, 2018 | 28.42 | 29.48 | 28.14 | 29.42 | 48,051 | +1.06(+3.73%) |
May 02, 2018 | 28.20 | 29.03 | 27.92 | 28.36 | 34,413 | +0.22(+0.79%) |
May 01, 2018 | 28.08 | 28.36 | 27.25 | 28.14 | 54,847 | -0.06(-0.20%) |
Apr 30, 2018 | 29.14 | 29.25 | 27.92 | 28.20 | 36,534 | -0.95(-3.25%) |
Apr 27, 2018 | 29.03 | 29.31 | 28.59 | 29.14 | 23,289 | +0.11(+0.38%) |
Apr 26, 2018 | 29.25 | 29.81 | 28.81 | 29.03 | 25,657 | -0.17(-0.57%) |
Apr 25, 2018 | 29.20 | 29.76 | 28.81 | 29.20 | 32,405 | +0.00(+0.00%) |
Apr 24, 2018 | 29.92 | 30.09 | 28.64 | 29.20 | 39,816 | -0.56(-1.87%) |
Apr 23, 2018 | 29.48 | 30.03 | 29.03 | 29.76 | 27,301 | +0.45(+1.52%) |
Apr 20, 2018 | 29.09 | 29.87 | 28.98 | 29.31 | 27,229 | +0.11(+0.38%) |
Apr 19, 2018 | 29.09 | 29.53 | 28.86 | 29.20 | 18,909 | +0.17(+0.58%) |
Apr 18, 2018 | 28.59 | 29.59 | 28.53 | 29.03 | 27,925 | +0.56(+1.96%) |
Apr 17, 2018 | 28.36 | 28.59 | 27.92 | 28.47 | 28,022 | +0.22(+0.79%) |
Apr 16, 2018 | 28.20 | 28.67 | 27.92 | 28.25 | 35,843 | +0.17(+0.60%) |
Apr 13, 2018 | 27.81 | 28.47 | 27.53 | 28.08 | 38,449 | +0.39(+1.41%) |
Apr 12, 2018 | 27.92 | 28.03 | 27.53 | 27.69 | 38,605 | -0.06(-0.20%) |
Apr 11, 2018 | 27.69 | 28.31 | 27.47 | 27.75 | 54,915 | +0.00(+0.00%) |
Apr 10, 2018 | 26.75 | 28.14 | 26.58 | 27.75 | 48,505 | +1.28(+4.84%) |
Apr 09, 2018 | 26.80 | 27.25 | 26.36 | 26.47 | 51,686 | -0.22(-0.84%) |
Apr 06, 2018 | 27.58 | 27.64 | 26.52 | 26.69 | 30,800 | -1.06(-3.82%) |
Apr 05, 2018 | 27.02 | 27.97 | 26.63 | 27.75 | 41,972 | +0.95(+3.53%) |
Apr 04, 2018 | 26.41 | 26.97 | 25.46 | 26.80 | 52,195 | +0.17(+0.63%) |
Apr 03, 2018 | 27.30 | 27.64 | 26.47 | 26.63 | 36,223 | -0.50(-1.85%) |
Apr 02, 2018 | 27.69 | 27.86 | 26.97 | 27.14 | 50,096 | -0.45(-1.62%) |
Mar 29, 2018 | 27.58 | 27.58 | 27.58 | 0 | +0.95(+3.56%) | |
Mar 28, 2018 | 28.64 | 30.03 | 26.58 | 26.63 | 105,464 | -2.06(-7.18%) |
Mar 27, 2018 | 29.76 | 30.09 | 28.61 | 28.70 | 91,847 | -1.06(-3.56%) |
Mar 26, 2018 | 29.81 | 30.09 | 29.25 | 29.76 | 59,236 | +0.22(+0.75%) |
Mar 23, 2018 | 30.93 | 30.93 | 29.53 | 29.53 | 79,794 | -1.39(-4.50%) |
Mar 22, 2018 | 30.81 | 31.71 | 30.65 | 30.93 | 71,634 | +0.00(+0.00%) |
Mar 21, 2018 | 30.87 | 31.54 | 30.70 | 30.93 | 69,371 | +0.22(+0.73%) |
Mar 20, 2018 | 30.65 | 31.20 | 30.37 | 30.70 | 54,773 | +0.11(+0.36%) |
Mar 19, 2018 | 30.65 | 30.98 | 30.15 | 30.59 | 65,802 | +0.06(+0.18%) |
Mar 16, 2018 | 30.59 | 31.48 | 30.26 | 30.54 | 105,649 | +0.06(+0.18%) |
Mar 15, 2018 | 30.93 | 30.93 | 30.09 | 30.48 | 78,329 | -0.28(-0.91%) |
Mar 14, 2018 | 30.87 | 31.09 | 30.42 | 30.76 | 89,942 | +0.06(+0.18%) |
Mar 13, 2018 | 31.09 | 31.71 | 30.37 | 30.70 | 117,290 | -0.06(-0.18%) |
Mar 12, 2018 | 30.93 | 32.04 | 30.12 | 30.76 | 270,359 | +2.01(+6.98%) |
Mar 09, 2018 | 28.59 | 28.98 | 27.69 | 28.75 | 46,515 | +0.39(+1.38%) |
Mar 08, 2018 | 28.08 | 28.92 | 27.81 | 28.36 | 59,305 | +0.45(+1.60%) |
Mar 07, 2018 | 28.64 | 29.48 | 27.64 | 27.92 | 79,225 | -0.72(-2.53%) |
Mar 06, 2018 | 28.42 | 29.14 | 27.86 | 28.64 | 135,315 | +0.78(+2.80%) |
Mar 05, 2018 | 27.64 | 28.20 | 27.41 | 27.86 | 89,086 | +0.22(+0.81%) |
Mar 02, 2018 | 27.58 | 28.11 | 27.14 | 27.64 | 40,726 | -0.06(-0.20%) |