Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.08 | 39.40 | 38.76 | 38.92 | 469,153 | -0.08(-0.20%) |
May 30, 2018 | 36.51 | 39.52 | 36.23 | 39.00 | 1,453,564 | +5.55(+16.59%) |
May 29, 2018 | 32.03 | 33.53 | 32.03 | 33.45 | 497,498 | +1.15(+3.56%) |
May 25, 2018 | 32.30 | 32.30 | 32.30 | 0 | -0.24(-0.73%) | |
May 24, 2018 | 31.31 | 32.66 | 31.31 | 32.54 | 342,545 | +1.23(+3.92%) |
May 23, 2018 | 31.23 | 31.91 | 31.04 | 31.31 | 265,093 | -0.24(-0.75%) |
May 22, 2018 | 32.58 | 32.58 | 31.47 | 31.55 | 157,778 | -0.91(-2.81%) |
May 21, 2018 | 32.46 | 32.58 | 32.36 | 32.46 | 93,068 | +0.12(+0.37%) |
May 18, 2018 | 32.34 | 32.54 | 31.39 | 32.34 | 189,841 | +0.12(+0.37%) |
May 17, 2018 | 31.75 | 32.34 | 31.75 | 32.22 | 171,713 | +0.48(+1.50%) |
May 16, 2018 | 31.47 | 31.80 | 31.19 | 31.75 | 182,033 | +0.44(+1.39%) |
May 15, 2018 | 31.19 | 31.59 | 31.00 | 31.31 | 139,283 | +0.08(+0.25%) |
May 14, 2018 | 31.35 | 31.63 | 31.21 | 31.23 | 102,731 | -0.08(-0.25%) |
May 11, 2018 | 31.51 | 31.87 | 31.29 | 31.31 | 113,260 | -0.24(-0.75%) |
May 10, 2018 | 31.27 | 31.71 | 30.96 | 31.55 | 140,212 | +0.28(+0.89%) |
May 09, 2018 | 31.15 | 31.47 | 30.80 | 31.27 | 129,504 | +0.16(+0.51%) |
May 08, 2018 | 30.80 | 31.15 | 30.56 | 31.11 | 158,428 | +0.24(+0.77%) |
May 07, 2018 | 30.64 | 30.96 | 30.20 | 30.88 | 144,131 | +0.36(+1.17%) |
May 04, 2018 | 30.12 | 30.66 | 30.00 | 30.52 | 178,278 | +0.20(+0.65%) |
May 03, 2018 | 30.40 | 30.60 | 30.04 | 30.32 | 107,849 | -0.20(-0.65%) |
May 02, 2018 | 30.60 | 30.96 | 30.36 | 30.52 | 159,745 | -0.08(-0.26%) |
May 01, 2018 | 31.07 | 31.07 | 30.00 | 30.60 | 383,740 | -0.67(-2.15%) |
Apr 30, 2018 | 31.75 | 31.95 | 31.27 | 31.27 | 107,313 | -0.36(-1.13%) |
Apr 27, 2018 | 31.87 | 32.18 | 31.55 | 31.63 | 163,129 | -0.12(-0.37%) |
Apr 26, 2018 | 31.55 | 32.03 | 31.19 | 31.75 | 162,861 | +0.28(+0.88%) |
Apr 25, 2018 | 30.28 | 31.71 | 30.20 | 31.47 | 231,676 | +1.11(+3.66%) |
Apr 24, 2018 | 30.80 | 30.92 | 30.18 | 30.36 | 315,506 | -0.28(-0.91%) |
Apr 23, 2018 | 30.88 | 31.15 | 30.60 | 30.64 | 119,978 | -0.20(-0.64%) |
Apr 20, 2018 | 31.00 | 31.07 | 30.72 | 30.84 | 108,057 | -0.28(-0.89%) |
Apr 19, 2018 | 31.27 | 31.43 | 30.64 | 31.11 | 81,123 | -0.28(-0.88%) |
Apr 18, 2018 | 31.67 | 31.91 | 31.31 | 31.39 | 205,704 | -0.16(-0.50%) |
Apr 17, 2018 | 31.95 | 31.95 | 31.29 | 31.55 | 305,210 | -0.12(-0.38%) |
Apr 16, 2018 | 31.55 | 31.75 | 31.27 | 31.67 | 320,682 | +0.44(+1.40%) |
Apr 13, 2018 | 31.59 | 31.75 | 31.15 | 31.23 | 238,621 | -0.16(-0.50%) |
Apr 12, 2018 | 31.11 | 31.61 | 30.84 | 31.39 | 200,886 | +0.48(+1.54%) |
Apr 11, 2018 | 30.88 | 31.11 | 30.68 | 30.92 | 257,216 | +0.00(+0.00%) |
Apr 10, 2018 | 30.60 | 30.92 | 30.28 | 30.92 | 284,971 | +0.79(+2.63%) |
Apr 09, 2018 | 30.72 | 30.91 | 30.08 | 30.12 | 219,906 | -0.28(-0.91%) |
Apr 06, 2018 | 30.72 | 31.07 | 29.89 | 30.40 | 190,149 | -0.43(-1.41%) |
Apr 05, 2018 | 29.93 | 31.19 | 29.93 | 30.83 | 453,651 | +0.87(+2.89%) |
Apr 04, 2018 | 29.45 | 30.28 | 29.37 | 29.97 | 477,775 | +0.35(+1.20%) |
Apr 03, 2018 | 30.36 | 30.36 | 28.43 | 29.61 | 387,728 | -0.75(-2.47%) |
Apr 02, 2018 | 30.24 | 30.48 | 29.41 | 30.36 | 355,006 | +0.08(+0.26%) |
Mar 29, 2018 | 30.28 | 30.28 | 30.28 | 0 | +4.10(+15.66%) | |
Mar 28, 2018 | 25.71 | 26.18 | 25.16 | 26.18 | 394,794 | +0.47(+1.84%) |
Mar 27, 2018 | 25.90 | 26.42 | 25.63 | 25.71 | 154,405 | -0.12(-0.46%) |
Mar 26, 2018 | 25.59 | 25.94 | 25.20 | 25.83 | 94,702 | +0.63(+2.50%) |
Mar 23, 2018 | 25.59 | 25.83 | 25.16 | 25.20 | 183,000 | -0.24(-0.93%) |
Mar 22, 2018 | 25.00 | 25.75 | 25.00 | 25.43 | 142,105 | +0.16(+0.62%) |
Mar 21, 2018 | 25.12 | 25.51 | 25.12 | 25.27 | 50,258 | +0.20(+0.79%) |
Mar 20, 2018 | 25.31 | 25.31 | 25.04 | 25.08 | 96,846 | -0.24(-0.93%) |
Mar 19, 2018 | 25.27 | 25.51 | 24.65 | 25.31 | 99,499 | -0.04(-0.16%) |
Mar 16, 2018 | 25.12 | 25.59 | 24.88 | 25.35 | 294,200 | +0.16(+0.63%) |
Mar 15, 2018 | 25.23 | 25.31 | 24.76 | 25.20 | 366,773 | -0.04(-0.16%) |
Mar 14, 2018 | 25.20 | 25.35 | 25.12 | 25.23 | 327,054 | +0.04(+0.16%) |
Mar 13, 2018 | 25.12 | 25.43 | 25.08 | 25.20 | 114,488 | +0.16(+0.63%) |
Mar 12, 2018 | 24.96 | 25.39 | 24.80 | 25.04 | 142,077 | +0.08(+0.32%) |
Mar 09, 2018 | 25.08 | 25.08 | 24.64 | 24.96 | 244,408 | +0.00(+0.00%) |
Mar 08, 2018 | 24.92 | 25.00 | 24.49 | 24.96 | 77,492 | +0.04(+0.16%) |
Mar 07, 2018 | 25.20 | 24.92 | 94,466 | -0.12(-0.47%) | ||
Mar 06, 2018 | 24.96 | 25.16 | 24.41 | 25.04 | 71,593 | +0.20(+0.79%) |
Mar 05, 2018 | 24.84 | 25.12 | 24.41 | 24.84 | 78,148 | -0.28(-1.10%) |
Mar 02, 2018 | 23.90 | 25.16 | 23.34 | 25.12 | 209,545 | +1.06(+4.43%) |