Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.00 | 28.25 | 27.20 | 27.90 | 408,365 | -0.05(-0.18%) |
May 30, 2018 | 28.50 | 28.60 | 27.75 | 27.95 | 331,965 | -0.03(-0.09%) |
May 29, 2018 | 30.65 | 30.65 | 27.95 | 27.98 | 905,866 | -3.17(-10.19%) |
May 25, 2018 | 31.15 | 31.15 | 31.15 | 0 | +0.40(+1.30%) | |
May 24, 2018 | 30.75 | 31.15 | 30.00 | 30.75 | 153,742 | +0.20(+0.65%) |
May 23, 2018 | 30.25 | 30.85 | 30.10 | 30.55 | 140,980 | +0.15(+0.49%) |
May 22, 2018 | 30.45 | 30.80 | 30.00 | 30.40 | 210,208 | +0.05(+0.16%) |
May 21, 2018 | 31.05 | 31.25 | 30.20 | 30.35 | 154,584 | -0.50(-1.62%) |
May 18, 2018 | 30.70 | 31.70 | 30.70 | 30.85 | 201,700 | +0.05(+0.16%) |
May 17, 2018 | 30.40 | 30.80 | 30.05 | 30.80 | 152,771 | +0.35(+1.15%) |
May 16, 2018 | 29.45 | 31.35 | 29.25 | 30.45 | 250,913 | +0.95(+3.22%) |
May 15, 2018 | 30.00 | 30.27 | 29.35 | 29.50 | 295,126 | -0.70(-2.32%) |
May 14, 2018 | 30.90 | 31.00 | 30.10 | 30.20 | 263,422 | -0.55(-1.79%) |
May 11, 2018 | 29.25 | 30.90 | 29.25 | 30.75 | 253,555 | +1.60(+5.49%) |
May 10, 2018 | 29.05 | 29.80 | 28.75 | 29.15 | 252,496 | +0.15(+0.52%) |
May 09, 2018 | 28.35 | 29.20 | 27.20 | 29.00 | 435,463 | +0.60(+2.11%) |
May 08, 2018 | 28.60 | 28.65 | 28.05 | 28.40 | 213,431 | -0.20(-0.70%) |
May 07, 2018 | 28.15 | 28.95 | 28.00 | 28.60 | 193,922 | +0.65(+2.33%) |
May 04, 2018 | 27.50 | 28.00 | 27.20 | 27.95 | 288,261 | +0.35(+1.27%) |
May 03, 2018 | 27.95 | 28.15 | 27.05 | 27.60 | 236,816 | -0.45(-1.60%) |
May 02, 2018 | 28.30 | 28.45 | 27.65 | 28.05 | 324,094 | -0.25(-0.88%) |
May 01, 2018 | 28.00 | 28.35 | 27.45 | 28.30 | 217,097 | +0.35(+1.25%) |
Apr 30, 2018 | 28.35 | 28.35 | 27.45 | 27.95 | 265,763 | -0.40(-1.41%) |
Apr 27, 2018 | 27.85 | 29.75 | 27.60 | 28.35 | 285,124 | +0.70(+2.53%) |
Apr 26, 2018 | 28.60 | 28.85 | 27.60 | 27.65 | 400,118 | -0.70(-2.47%) |
Apr 25, 2018 | 29.45 | 29.85 | 28.25 | 28.35 | 315,268 | -1.10(-3.74%) |
Apr 24, 2018 | 29.75 | 30.53 | 29.15 | 29.45 | 214,142 | -0.15(-0.51%) |
Apr 23, 2018 | 31.00 | 31.25 | 29.25 | 29.60 | 347,558 | -1.00(-3.27%) |
Apr 20, 2018 | 33.20 | 33.20 | 30.50 | 30.60 | 441,532 | -2.75(-8.25%) |
Apr 19, 2018 | 33.00 | 34.20 | 32.70 | 33.35 | 380,598 | +0.00(+0.00%) |
Apr 18, 2018 | 32.90 | 33.80 | 32.05 | 33.35 | 414,799 | +0.50(+1.52%) |
Apr 17, 2018 | 32.35 | 32.95 | 32.10 | 32.85 | 177,188 | +0.60(+1.86%) |
Apr 16, 2018 | 32.85 | 32.85 | 31.95 | 32.25 | 193,114 | -0.50(-1.53%) |
Apr 13, 2018 | 32.40 | 32.95 | 31.95 | 32.75 | 175,463 | +0.40(+1.24%) |
Apr 12, 2018 | 32.55 | 33.27 | 32.25 | 32.35 | 189,555 | -0.05(-0.15%) |
Apr 11, 2018 | 32.70 | 33.40 | 32.00 | 32.40 | 228,200 | -0.60(-1.82%) |
Apr 10, 2018 | 31.80 | 33.10 | 31.50 | 33.00 | 334,800 | +1.65(+5.26%) |
Apr 09, 2018 | 30.75 | 32.05 | 30.55 | 31.35 | 223,272 | +1.00(+3.29%) |
Apr 06, 2018 | 30.80 | 31.45 | 29.90 | 30.35 | 218,158 | -0.70(-2.25%) |
Apr 05, 2018 | 31.60 | 31.90 | 31.00 | 31.05 | 175,365 | -0.35(-1.11%) |
Apr 04, 2018 | 29.85 | 31.65 | 29.85 | 31.40 | 226,398 | +1.10(+3.63%) |
Apr 03, 2018 | 30.00 | 30.70 | 29.80 | 30.30 | 309,630 | +0.45(+1.51%) |
Apr 02, 2018 | 30.60 | 30.90 | 29.05 | 29.85 | 398,673 | -0.95(-3.08%) |
Mar 29, 2018 | 30.80 | 30.80 | 30.80 | 0 | +0.75(+2.50%) | |
Mar 28, 2018 | 30.65 | 30.70 | 29.75 | 30.05 | 266,897 | -0.50(-1.64%) |
Mar 27, 2018 | 31.45 | 31.70 | 30.40 | 30.55 | 399,687 | -0.05(-0.16%) |
Mar 26, 2018 | 29.85 | 30.75 | 29.35 | 30.60 | 200,938 | +1.25(+4.26%) |
Mar 23, 2018 | 30.20 | 30.85 | 29.35 | 29.35 | 269,450 | -1.25(-4.08%) |
Mar 22, 2018 | 30.95 | 31.45 | 30.55 | 30.60 | 240,976 | -0.80(-2.55%) |
Mar 21, 2018 | 31.20 | 32.20 | 30.60 | 31.40 | 199,571 | +0.30(+0.96%) |
Mar 20, 2018 | 31.40 | 31.75 | 30.75 | 31.10 | 153,605 | -0.10(-0.32%) |
Mar 19, 2018 | 31.05 | 32.40 | 30.75 | 31.20 | 378,613 | +0.20(+0.65%) |
Mar 16, 2018 | 31.75 | 32.10 | 30.30 | 31.00 | 965,901 | -0.65(-2.05%) |
Mar 15, 2018 | 32.80 | 33.45 | 31.40 | 31.65 | 294,707 | -0.95(-2.91%) |
Mar 14, 2018 | 33.85 | 34.55 | 31.75 | 32.60 | 434,209 | -1.50(-4.40%) |
Mar 13, 2018 | 33.70 | 34.55 | 33.60 | 34.10 | 486,324 | +0.40(+1.19%) |
Mar 12, 2018 | 32.75 | 34.30 | 32.40 | 33.70 | 562,655 | +0.95(+2.90%) |
Mar 09, 2018 | 32.50 | 33.35 | 32.10 | 32.75 | 423,846 | +0.30(+0.92%) |
Mar 08, 2018 | 31.65 | 32.45 | 31.55 | 32.45 | 290,696 | +1.00(+3.18%) |
Mar 07, 2018 | 30.40 | 31.89 | 30.40 | 31.45 | 337,039 | +0.70(+2.28%) |
Mar 06, 2018 | 32.00 | 32.25 | 30.25 | 30.75 | 585,664 | -1.15(-3.61%) |
Mar 05, 2018 | 32.95 | 33.35 | 31.40 | 31.90 | 530,997 | +0.60(+1.92%) |
Mar 02, 2018 | 29.80 | 31.50 | 29.40 | 31.30 | 681,495 | +1.45(+4.86%) |