Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.37 | 32.97 | 31.58 | 32.19 | 42,683 | -0.07(-0.22%) |
May 30, 2018 | 31.47 | 32.56 | 31.47 | 32.26 | 76,160 | +1.25(+4.03%) |
May 29, 2018 | 31.01 | 31.21 | 30.07 | 31.01 | 47,231 | -0.42(-1.34%) |
May 25, 2018 | 31.43 | 31.43 | 31.43 | 0 | +0.19(+0.61%) | |
May 24, 2018 | 31.53 | 31.53 | 30.96 | 31.24 | 16,531 | -0.02(-0.06%) |
May 23, 2018 | 30.05 | 31.51 | 30.05 | 31.26 | 32,012 | +0.46(+1.49%) |
May 22, 2018 | 30.89 | 31.32 | 30.36 | 30.80 | 22,137 | +0.34(+1.12%) |
May 21, 2018 | 32.18 | 32.32 | 30.11 | 30.46 | 49,192 | -1.29(-4.06%) |
May 18, 2018 | 31.84 | 32.00 | 31.48 | 31.75 | 20,225 | +0.19(+0.60%) |
May 17, 2018 | 31.43 | 31.62 | 30.96 | 31.56 | 70,104 | +0.04(+0.13%) |
May 16, 2018 | 30.89 | 31.89 | 30.77 | 31.52 | 23,604 | +0.84(+2.74%) |
May 15, 2018 | 30.88 | 30.99 | 30.48 | 30.68 | 48,129 | -1.01(-3.19%) |
May 14, 2018 | 31.03 | 32.35 | 31.00 | 31.69 | 120,999 | +0.96(+3.12%) |
May 11, 2018 | 28.35 | 31.00 | 28.35 | 30.73 | 110,093 | +2.39(+8.43%) |
May 10, 2018 | 28.65 | 29.37 | 28.27 | 28.34 | 91,388 | -0.10(-0.35%) |
May 09, 2018 | 27.54 | 28.80 | 27.23 | 28.44 | 58,349 | +1.10(+4.02%) |
May 08, 2018 | 27.63 | 27.82 | 26.87 | 27.34 | 63,562 | -0.51(-1.83%) |
May 07, 2018 | 27.68 | 28.03 | 27.61 | 27.85 | 58,615 | +0.54(+1.98%) |
May 04, 2018 | 26.32 | 27.76 | 26.32 | 27.31 | 141,923 | +0.83(+3.13%) |
May 03, 2018 | 27.40 | 27.75 | 25.80 | 26.48 | 97,137 | -1.14(-4.13%) |
May 02, 2018 | 27.90 | 28.60 | 27.56 | 27.62 | 46,789 | -0.99(-3.46%) |
May 01, 2018 | 28.49 | 28.80 | 27.58 | 28.61 | 57,210 | +0.23(+0.81%) |
Apr 30, 2018 | 29.43 | 30.30 | 28.35 | 28.38 | 65,706 | -1.81(-6.00%) |
Apr 27, 2018 | 30.10 | 30.25 | 29.32 | 30.19 | 32,609 | +0.31(+1.04%) |
Apr 26, 2018 | 28.73 | 30.38 | 28.50 | 29.88 | 80,547 | +1.76(+6.25%) |
Apr 25, 2018 | 28.54 | 28.79 | 27.44 | 28.12 | 49,262 | -0.11(-0.38%) |
Apr 24, 2018 | 29.38 | 29.61 | 27.80 | 28.23 | 93,384 | -1.31(-4.43%) |
Apr 23, 2018 | 29.81 | 30.17 | 29.10 | 29.54 | 49,729 | -0.16(-0.54%) |
Apr 20, 2018 | 30.45 | 30.45 | 29.48 | 29.70 | 64,051 | -0.73(-2.40%) |
Apr 19, 2018 | 31.74 | 32.00 | 30.21 | 30.43 | 151,284 | -1.38(-4.34%) |
Apr 18, 2018 | 32.18 | 32.37 | 31.64 | 31.81 | 40,774 | +0.06(+0.19%) |
Apr 17, 2018 | 30.11 | 32.05 | 30.11 | 31.75 | 100,048 | +1.73(+5.76%) |
Apr 16, 2018 | 31.27 | 31.27 | 29.94 | 30.02 | 59,183 | -0.57(-1.86%) |
Apr 13, 2018 | 31.93 | 31.93 | 30.19 | 30.59 | 61,494 | -0.67(-2.14%) |
Apr 12, 2018 | 30.77 | 31.80 | 30.77 | 31.26 | 67,551 | +1.08(+3.58%) |
Apr 11, 2018 | 29.69 | 31.32 | 29.50 | 30.18 | 98,864 | -0.35(-1.15%) |
Apr 10, 2018 | 29.81 | 30.74 | 28.70 | 30.53 | 142,433 | +2.41(+8.57%) |
Apr 09, 2018 | 27.66 | 29.41 | 27.62 | 28.12 | 170,233 | +1.37(+5.12%) |
Apr 06, 2018 | 28.53 | 28.83 | 26.06 | 26.75 | 197,795 | -2.60(-8.86%) |
Apr 05, 2018 | 31.14 | 31.14 | 29.05 | 29.35 | 104,046 | -1.47(-4.77%) |
Apr 04, 2018 | 27.00 | 31.10 | 27.00 | 30.82 | 273,170 | +2.44(+8.60%) |
Apr 03, 2018 | 29.01 | 29.05 | 26.87 | 28.38 | 124,994 | +0.27(+0.96%) |
Apr 02, 2018 | 31.26 | 31.26 | 27.17 | 28.11 | 283,724 | -3.72(-11.69%) |
Mar 29, 2018 | 31.83 | 31.83 | 31.83 | 0 | +0.71(+2.28%) | |
Mar 28, 2018 | 31.14 | 31.89 | 30.00 | 31.12 | 92,328 | +0.64(+2.10%) |
Mar 27, 2018 | 33.91 | 33.95 | 30.06 | 30.48 | 109,594 | -2.76(-8.31%) |
Mar 26, 2018 | 32.14 | 33.36 | 30.60 | 33.24 | 243,189 | +2.49(+8.10%) |
Mar 23, 2018 | 33.16 | 33.60 | 30.70 | 30.75 | 192,757 | -2.56(-7.69%) |
Mar 22, 2018 | 35.04 | 35.84 | 33.27 | 33.31 | 73,861 | -2.54(-7.09%) |
Mar 21, 2018 | 36.28 | 36.44 | 35.84 | 35.85 | 42,906 | +0.12(+0.34%) |
Mar 20, 2018 | 35.71 | 36.00 | 35.20 | 35.73 | 65,372 | +0.05(+0.14%) |
Mar 19, 2018 | 37.79 | 34.60 | 35.68 | 97,621 | -2.26(-5.96%) | |
Mar 16, 2018 | 38.20 | 38.56 | 37.94 | 37.94 | 19,434 | +0.05(+0.13%) |
Mar 15, 2018 | 39.41 | 39.41 | 37.48 | 37.89 | 32,867 | -1.12(-2.87%) |
Mar 14, 2018 | 39.32 | 39.84 | 38.50 | 39.01 | 44,098 | -0.10(-0.26%) |
Mar 13, 2018 | 39.36 | 40.94 | 38.83 | 39.11 | 52,949 | -0.88(-2.20%) |
Mar 12, 2018 | 39.99 | 40.27 | 39.08 | 39.99 | 41,364 | +0.59(+1.50%) |
Mar 09, 2018 | 38.30 | 39.70 | 38.12 | 39.40 | 62,300 | +1.52(+4.01%) |
Mar 08, 2018 | 37.49 | 37.88 | 36.81 | 37.88 | 79,710 | +0.77(+2.07%) |
Mar 07, 2018 | 35.33 | 37.12 | 35.33 | 37.11 | 102,987 | +0.74(+2.03%) |
Mar 06, 2018 | 36.77 | 36.77 | 35.40 | 36.37 | 49,918 | +0.12(+0.33%) |
Mar 05, 2018 | 34.24 | 36.41 | 34.21 | 36.25 | 62,652 | +1.32(+3.78%) |
Mar 02, 2018 | 31.19 | 35.27 | 31.19 | 34.93 | 78,758 | +2.30(+7.05%) |