Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.95 | 33.21 | 31.13 | 31.75 | 20,590 | -1.95(-5.78%) |
May 30, 2018 | 31.93 | 33.70 | 31.93 | 33.70 | 20,398 | +2.24(+7.12%) |
May 29, 2018 | 31.78 | 32.00 | 30.27 | 31.46 | 21,980 | -1.35(-4.11%) |
May 25, 2018 | 32.81 | 32.81 | 32.81 | 0 | -4.61(-12.32%) | |
May 24, 2018 | 37.40 | 38.33 | 37.37 | 37.42 | 6,181 | -1.81(-4.61%) |
May 23, 2018 | 39.55 | 39.73 | 38.44 | 39.23 | 7,769 | -0.53(-1.33%) |
May 22, 2018 | 40.57 | 41.02 | 39.75 | 39.76 | 11,672 | -0.79(-1.95%) |
May 21, 2018 | 39.19 | 40.56 | 38.97 | 40.55 | 18,161 | +1.80(+4.65%) |
May 18, 2018 | 38.95 | 39.20 | 38.34 | 38.75 | 11,346 | -0.43(-1.10%) |
May 17, 2018 | 39.62 | 40.00 | 38.57 | 39.18 | 19,126 | +0.23(+0.59%) |
May 16, 2018 | 38.11 | 39.08 | 37.80 | 38.95 | 19,796 | +0.45(+1.17%) |
May 15, 2018 | 37.95 | 38.65 | 37.65 | 38.50 | 9,735 | +0.25(+0.65%) |
May 14, 2018 | 37.63 | 38.36 | 37.63 | 38.25 | 43,853 | +0.95(+2.55%) |
May 11, 2018 | 38.23 | 38.55 | 37.30 | 37.30 | 5,923 | -1.43(-3.69%) |
May 10, 2018 | 38.30 | 38.73 | 37.40 | 38.73 | 43,124 | +0.52(+1.37%) |
May 09, 2018 | 37.75 | 38.30 | 37.51 | 38.20 | 57,312 | +2.13(+5.92%) |
May 08, 2018 | 37.07 | 37.07 | 32.87 | 36.07 | 112,459 | -0.17(-0.47%) |
May 07, 2018 | 37.03 | 37.68 | 35.75 | 36.24 | 32,542 | +0.19(+0.53%) |
May 04, 2018 | 34.44 | 36.20 | 34.35 | 36.05 | 27,145 | +2.01(+5.90%) |
May 03, 2018 | 32.74 | 34.25 | 32.34 | 34.04 | 11,115 | +1.17(+3.56%) |
May 02, 2018 | 32.15 | 33.36 | 32.05 | 32.87 | 12,185 | +0.23(+0.70%) |
May 01, 2018 | 33.41 | 33.41 | 31.92 | 32.64 | 16,029 | -1.52(-4.45%) |
Apr 30, 2018 | 33.09 | 35.43 | 33.09 | 34.16 | 10,390 | +0.60(+1.79%) |
Apr 27, 2018 | 33.24 | 34.00 | 33.24 | 33.56 | 8,004 | -0.26(-0.78%) |
Apr 26, 2018 | 34.29 | 34.29 | 33.28 | 33.82 | 13,554 | +0.34(+1.02%) |
Apr 25, 2018 | 33.24 | 33.51 | 31.24 | 33.48 | 17,250 | +0.28(+0.84%) |
Apr 24, 2018 | 34.47 | 35.44 | 33.05 | 33.20 | 9,379 | -1.75(-5.00%) |
Apr 23, 2018 | 32.73 | 34.96 | 32.48 | 34.95 | 16,712 | +1.34(+3.98%) |
Apr 20, 2018 | 32.94 | 34.02 | 32.70 | 33.61 | 7,890 | -0.24(-0.72%) |
Apr 19, 2018 | 35.01 | 35.06 | 33.54 | 33.85 | 23,778 | -0.51(-1.48%) |
Apr 18, 2018 | 33.14 | 34.40 | 32.85 | 34.36 | 19,556 | +3.23(+10.37%) |
Apr 17, 2018 | 30.34 | 31.24 | 30.30 | 31.13 | 11,598 | +0.09(+0.30%) |
Apr 16, 2018 | 31.36 | 31.36 | 31.00 | 31.04 | 3,039 | -0.99(-3.09%) |
Apr 13, 2018 | 32.19 | 32.58 | 32.02 | 32.03 | 14,329 | +0.19(+0.60%) |
Apr 12, 2018 | 31.15 | 31.92 | 30.90 | 31.84 | 6,081 | +0.50(+1.60%) |
Apr 11, 2018 | 30.56 | 32.31 | 30.20 | 31.34 | 35,725 | +1.28(+4.26%) |
Apr 10, 2018 | 28.76 | 30.08 | 28.76 | 30.06 | 6,274 | +2.93(+10.80%) |
Apr 09, 2018 | 26.55 | 27.22 | 26.55 | 27.13 | 6,139 | +1.81(+7.17%) |
Apr 06, 2018 | 27.30 | 27.30 | 25.31 | 25.31 | 6,695 | -2.25(-8.15%) |
Apr 05, 2018 | 27.90 | 28.15 | 27.10 | 27.56 | 14,518 | +0.21(+0.77%) |
Apr 04, 2018 | 25.82 | 27.35 | 25.82 | 27.35 | 12,320 | -0.10(-0.36%) |
Apr 03, 2018 | 26.99 | 27.52 | 26.99 | 27.45 | 905 | +0.57(+2.14%) |
Apr 02, 2018 | 28.60 | 28.60 | 26.83 | 26.88 | 4,446 | -2.44(-8.32%) |
Mar 29, 2018 | 29.32 | 29.32 | 29.32 | 0 | +1.52(+5.45%) | |
Mar 28, 2018 | 28.73 | 29.38 | 27.80 | 27.80 | 12,808 | -1.32(-4.53%) |
Mar 27, 2018 | 30.00 | 30.27 | 29.12 | 29.12 | 17,132 | -1.13(-3.74%) |
Mar 26, 2018 | 30.30 | 30.39 | 29.77 | 30.25 | 4,454 | -0.47(-1.55%) |
Mar 23, 2018 | 29.50 | 30.74 | 29.50 | 30.72 | 4,810 | +2.32(+8.17%) |
Mar 22, 2018 | 28.88 | 29.02 | 28.40 | 28.40 | 4,275 | -1.86(-6.15%) |
Mar 21, 2018 | 28.71 | 30.27 | 28.58 | 30.27 | 10,625 | +2.67(+9.66%) |
Mar 20, 2018 | 27.40 | 27.95 | 27.38 | 27.60 | 16,558 | +1.76(+6.79%) |
Mar 19, 2018 | 26.08 | 26.08 | 25.21 | 25.84 | 1,689 | -0.27(-1.02%) |
Mar 16, 2018 | 24.86 | 26.24 | 24.86 | 26.11 | 6,504 | +1.25(+5.02%) |
Mar 15, 2018 | 24.92 | 25.23 | 24.60 | 24.86 | 2,983 | +0.37(+1.53%) |
Mar 14, 2018 | 24.47 | 24.59 | 23.81 | 24.49 | 8,533 | +0.23(+0.95%) |
Mar 13, 2018 | 25.20 | 25.20 | 23.84 | 24.26 | 4,992 | -0.65(-2.61%) |
Mar 12, 2018 | 25.17 | 25.17 | 24.12 | 24.91 | 1,600 | -0.75(-2.92%) |
Mar 09, 2018 | 24.67 | 25.68 | 24.62 | 25.66 | 5,945 | +1.93(+8.13%) |
Mar 08, 2018 | 24.54 | 24.54 | 23.33 | 23.73 | 6,639 | -1.03(-4.14%) |
Mar 07, 2018 | 26.28 | 26.28 | 24.30 | 24.76 | 3,301 | -1.59(-6.05%) |
Mar 06, 2018 | 26.64 | 26.64 | 26.18 | 26.35 | 6,393 | -0.13(-0.49%) |
Mar 05, 2018 | 25.68 | 26.48 | 25.68 | 26.48 | 8,504 | +1.72(+6.95%) |
Mar 02, 2018 | 24.12 | 24.86 | 23.63 | 24.76 | 18,860 | -0.18(-0.74%) |