Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.55 | 29.75 | 28.85 | 29.20 | 70,567 | -0.45(-1.52%) |
May 30, 2018 | 29.30 | 29.85 | 29.20 | 29.65 | 88,166 | +0.30(+1.02%) |
May 29, 2018 | 28.45 | 29.40 | 28.45 | 29.35 | 47,809 | +0.80(+2.80%) |
May 25, 2018 | 28.55 | 28.55 | 28.55 | 0 | +0.20(+0.71%) | |
May 24, 2018 | 28.05 | 28.60 | 27.95 | 28.35 | 31,542 | +0.20(+0.71%) |
May 23, 2018 | 27.40 | 28.30 | 27.40 | 28.15 | 46,424 | +0.70(+2.55%) |
May 22, 2018 | 27.50 | 27.70 | 27.40 | 27.45 | 42,510 | +0.00(+0.00%) |
May 21, 2018 | 26.65 | 27.55 | 26.65 | 27.45 | 51,694 | +0.65(+2.43%) |
May 18, 2018 | 26.75 | 27.25 | 26.65 | 26.80 | 74,966 | +0.00(+0.00%) |
May 17, 2018 | 25.90 | 27.30 | 25.90 | 26.80 | 130,602 | +0.85(+3.28%) |
May 16, 2018 | 24.15 | 26.20 | 24.15 | 25.95 | 1,499,678 | +1.90(+7.90%) |
May 15, 2018 | 23.90 | 24.30 | 23.60 | 24.05 | 65,333 | +0.10(+0.42%) |
May 14, 2018 | 24.55 | 24.65 | 23.75 | 23.95 | 99,299 | -0.55(-2.24%) |
May 11, 2018 | 24.50 | 24.82 | 24.40 | 24.50 | 145,604 | -0.10(-0.41%) |
May 10, 2018 | 24.60 | 24.75 | 24.55 | 24.60 | 95,212 | -0.05(-0.20%) |
May 09, 2018 | 25.75 | 25.80 | 24.55 | 24.65 | 187,496 | -2.95(-10.69%) |
May 08, 2018 | 27.85 | 28.07 | 27.55 | 27.60 | 54,851 | -0.25(-0.90%) |
May 07, 2018 | 27.80 | 28.10 | 27.60 | 27.85 | 43,964 | +0.10(+0.36%) |
May 04, 2018 | 27.30 | 28.00 | 27.15 | 27.75 | 27,145 | +0.40(+1.46%) |
May 03, 2018 | 27.40 | 27.70 | 27.10 | 27.35 | 41,350 | -0.15(-0.55%) |
May 02, 2018 | 28.00 | 28.10 | 27.40 | 27.50 | 107,334 | -0.60(-2.14%) |
May 01, 2018 | 28.35 | 28.35 | 27.60 | 28.10 | 38,238 | -0.25(-0.88%) |
Apr 30, 2018 | 28.60 | 28.60 | 28.30 | 28.35 | 47,450 | -0.25(-0.87%) |
Apr 27, 2018 | 28.75 | 28.80 | 28.20 | 28.60 | 21,586 | -0.15(-0.52%) |
Apr 26, 2018 | 28.55 | 28.90 | 28.30 | 28.75 | 51,247 | +0.20(+0.70%) |
Apr 25, 2018 | 28.80 | 29.05 | 28.45 | 28.55 | 40,928 | -0.30(-1.04%) |
Apr 24, 2018 | 29.05 | 29.10 | 28.65 | 28.85 | 38,307 | -0.10(-0.35%) |
Apr 23, 2018 | 28.95 | 29.07 | 28.65 | 28.95 | 44,809 | +0.10(+0.35%) |
Apr 20, 2018 | 28.75 | 29.00 | 28.60 | 28.85 | 56,426 | -0.15(-0.52%) |
Apr 19, 2018 | 28.95 | 29.05 | 28.80 | 29.00 | 28,969 | -0.05(-0.17%) |
Apr 18, 2018 | 29.20 | 29.30 | 29.05 | 29.05 | 32,253 | -0.15(-0.51%) |
Apr 17, 2018 | 29.30 | 29.35 | 29.05 | 29.20 | 41,220 | +0.00(+0.00%) |
Apr 16, 2018 | 28.85 | 29.50 | 28.65 | 29.20 | 57,557 | +0.50(+1.74%) |
Apr 13, 2018 | 29.05 | 29.15 | 28.55 | 28.70 | 56,352 | -0.25(-0.86%) |
Apr 12, 2018 | 29.05 | 29.40 | 28.90 | 28.95 | 111,890 | +0.20(+0.70%) |
Apr 11, 2018 | 28.90 | 29.20 | 28.75 | 28.75 | 50,234 | -0.20(-0.69%) |
Apr 10, 2018 | 29.00 | 29.26 | 28.50 | 28.95 | 89,056 | +0.30(+1.05%) |
Apr 09, 2018 | 29.50 | 30.10 | 28.60 | 28.65 | 155,745 | -1.25(-4.18%) |
Apr 06, 2018 | 29.80 | 30.50 | 29.55 | 29.90 | 73,336 | -0.20(-0.66%) |
Apr 05, 2018 | 29.85 | 30.15 | 29.40 | 30.10 | 70,148 | +0.50(+1.69%) |
Apr 04, 2018 | 28.85 | 29.85 | 28.85 | 29.60 | 127,858 | +0.40(+1.37%) |
Apr 03, 2018 | 29.55 | 29.60 | 29.15 | 29.20 | 59,797 | -0.20(-0.68%) |
Apr 02, 2018 | 30.20 | 30.25 | 29.27 | 29.40 | 85,369 | -0.80(-2.65%) |
Mar 29, 2018 | 30.20 | 30.20 | 30.20 | 0 | -0.55(-1.79%) | |
Mar 28, 2018 | 31.05 | 31.30 | 30.30 | 30.75 | 70,709 | -0.30(-0.97%) |
Mar 27, 2018 | 31.50 | 31.50 | 30.85 | 31.05 | 29,972 | -0.35(-1.11%) |
Mar 26, 2018 | 31.30 | 31.70 | 30.65 | 31.40 | 51,914 | +0.50(+1.62%) |
Mar 23, 2018 | 31.65 | 31.75 | 30.90 | 30.90 | 44,476 | -0.60(-1.90%) |
Mar 22, 2018 | 31.70 | 32.15 | 31.40 | 31.50 | 56,394 | -0.40(-1.25%) |
Mar 21, 2018 | 32.45 | 32.90 | 31.85 | 31.90 | 28,689 | -0.55(-1.69%) |
Mar 20, 2018 | 32.65 | 32.75 | 32.35 | 32.45 | 46,678 | -0.15(-0.46%) |
Mar 19, 2018 | 33.10 | 33.45 | 32.30 | 32.60 | 27,059 | -0.70(-2.10%) |
Mar 16, 2018 | 32.90 | 33.80 | 32.60 | 33.30 | 131,396 | +0.40(+1.22%) |
Mar 15, 2018 | 33.45 | 33.60 | 32.65 | 32.90 | 88,776 | -0.60(-1.79%) |
Mar 14, 2018 | 33.35 | 33.80 | 33.10 | 33.50 | 183,614 | +0.20(+0.60%) |
Mar 13, 2018 | 33.25 | 33.75 | 32.45 | 33.30 | 52,506 | +0.20(+0.60%) |
Mar 12, 2018 | 32.20 | 33.50 | 32.05 | 33.10 | 84,732 | +1.00(+3.12%) |
Mar 09, 2018 | 31.60 | 32.30 | 31.35 | 32.10 | 92,550 | +0.55(+1.74%) |
Mar 08, 2018 | 31.85 | 31.85 | 31.35 | 31.55 | 37,368 | +0.00(+0.00%) |
Mar 07, 2018 | 30.70 | 31.70 | 30.40 | 31.55 | 46,927 | +0.60(+1.94%) |
Mar 06, 2018 | 30.30 | 30.95 | 30.05 | 30.95 | 169,087 | +0.70(+2.31%) |
Mar 05, 2018 | 30.65 | 31.85 | 30.20 | 30.25 | 199,196 | -0.50(-1.63%) |
Mar 02, 2018 | 30.70 | 31.05 | 30.45 | 30.75 | 72,769 | -0.10(-0.32%) |