Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.95 | 29.09 | 28.28 | 28.42 | 276,419 | -0.62(-2.12%) |
May 30, 2018 | 29.19 | 29.56 | 28.96 | 29.03 | 337,897 | +0.06(+0.20%) |
May 29, 2018 | 29.16 | 29.80 | 28.43 | 28.98 | 481,848 | -0.63(-2.14%) |
May 25, 2018 | 29.61 | 29.61 | 29.61 | 0 | -1.15(-3.75%) | |
May 24, 2018 | 30.70 | 31.13 | 30.31 | 30.76 | 402,584 | -0.07(-0.21%) |
May 23, 2018 | 30.67 | 30.99 | 30.12 | 30.83 | 250,483 | -0.14(-0.45%) |
May 22, 2018 | 32.64 | 32.81 | 30.94 | 30.97 | 294,428 | -1.50(-4.62%) |
May 21, 2018 | 32.30 | 32.96 | 32.12 | 32.47 | 340,614 | +0.40(+1.25%) |
May 18, 2018 | 31.73 | 32.13 | 31.61 | 32.07 | 226,710 | +0.42(+1.31%) |
May 17, 2018 | 31.48 | 32.00 | 31.48 | 31.65 | 195,029 | +0.06(+0.18%) |
May 16, 2018 | 30.83 | 32.17 | 30.83 | 31.60 | 293,987 | +0.86(+2.79%) |
May 15, 2018 | 30.08 | 30.83 | 29.86 | 30.74 | 257,827 | +0.53(+1.76%) |
May 14, 2018 | 31.10 | 31.32 | 30.17 | 30.21 | 395,862 | -0.85(-2.73%) |
May 11, 2018 | 31.56 | 31.71 | 30.75 | 31.06 | 399,109 | -0.34(-1.09%) |
May 10, 2018 | 30.47 | 31.51 | 30.37 | 31.40 | 391,060 | +1.03(+3.39%) |
May 09, 2018 | 29.96 | 30.65 | 29.73 | 30.37 | 465,023 | +0.66(+2.22%) |
May 08, 2018 | 29.17 | 30.02 | 29.10 | 29.71 | 488,889 | +0.51(+1.73%) |
May 07, 2018 | 28.23 | 29.55 | 28.18 | 29.20 | 405,710 | +1.02(+3.62%) |
May 04, 2018 | 26.73 | 28.49 | 26.39 | 28.18 | 418,676 | +1.44(+5.40%) |
May 03, 2018 | 26.79 | 27.09 | 26.15 | 26.74 | 524,414 | -0.21(-0.79%) |
May 02, 2018 | 26.61 | 27.26 | 26.61 | 26.95 | 362,379 | +0.42(+1.57%) |
May 01, 2018 | 26.29 | 26.65 | 25.55 | 26.54 | 832,613 | +0.14(+0.53%) |
Apr 30, 2018 | 27.99 | 27.99 | 26.39 | 26.40 | 561,903 | -1.64(-5.85%) |
Apr 27, 2018 | 26.77 | 28.55 | 26.77 | 28.04 | 755,461 | +1.44(+5.43%) |
Apr 26, 2018 | 30.51 | 30.60 | 26.52 | 26.59 | 1,622,428 | -4.23(-13.71%) |
Apr 25, 2018 | 30.54 | 31.06 | 29.92 | 30.82 | 368,548 | +0.31(+1.02%) |
Apr 24, 2018 | 31.90 | 32.03 | 30.32 | 30.51 | 403,796 | -1.07(-3.38%) |
Apr 23, 2018 | 30.97 | 31.64 | 30.75 | 31.58 | 310,302 | +0.75(+2.44%) |
Apr 20, 2018 | 31.65 | 32.17 | 30.75 | 30.83 | 308,907 | -0.91(-2.88%) |
Apr 19, 2018 | 32.54 | 33.31 | 31.53 | 31.74 | 294,663 | -1.13(-3.43%) |
Apr 18, 2018 | 32.76 | 33.17 | 32.44 | 32.87 | 240,447 | +0.16(+0.47%) |
Apr 17, 2018 | 32.90 | 33.12 | 32.54 | 32.71 | 328,204 | +0.09(+0.28%) |
Apr 16, 2018 | 31.91 | 32.95 | 31.81 | 32.62 | 326,462 | +0.86(+2.70%) |
Apr 13, 2018 | 32.31 | 32.48 | 31.62 | 31.77 | 238,694 | -0.21(-0.66%) |
Apr 12, 2018 | 31.14 | 32.24 | 31.11 | 31.98 | 322,161 | +0.91(+2.94%) |
Apr 11, 2018 | 31.34 | 31.67 | 30.87 | 31.07 | 286,349 | -0.61(-1.93%) |
Apr 10, 2018 | 30.72 | 32.23 | 30.38 | 31.68 | 444,449 | +1.57(+5.20%) |
Apr 09, 2018 | 29.78 | 30.74 | 29.43 | 30.11 | 387,451 | +0.54(+1.82%) |
Apr 06, 2018 | 29.57 | 572,421 | -2.34(-7.34%) | |||
Apr 05, 2018 | 31.16 | 31.97 | 30.81 | 31.91 | 474,806 | +0.85(+2.73%) |
Apr 04, 2018 | 30.24 | 31.24 | 30.00 | 31.07 | 308,724 | +0.28(+0.90%) |
Apr 03, 2018 | 30.49 | 30.80 | 30.07 | 30.79 | 280,949 | +0.51(+1.67%) |
Apr 02, 2018 | 31.33 | 31.42 | 29.97 | 30.28 | 379,763 | -1.13(-3.59%) |
Mar 29, 2018 | 31.41 | 31.41 | 31.41 | 0 | +0.55(+1.80%) | |
Mar 28, 2018 | 31.11 | 31.38 | 30.64 | 30.85 | 261,286 | -0.33(-1.07%) |
Mar 27, 2018 | 32.34 | 32.52 | 30.89 | 31.19 | 290,420 | -0.94(-2.92%) |
Mar 26, 2018 | 32.09 | 32.27 | 31.54 | 32.13 | 494,259 | +0.64(+2.02%) |
Mar 23, 2018 | 32.64 | 32.78 | 31.48 | 31.49 | 267,222 | -1.03(-3.16%) |
Mar 22, 2018 | 33.79 | 33.79 | 32.50 | 32.52 | 297,452 | -1.60(-4.69%) |
Mar 21, 2018 | 33.30 | 34.57 | 33.05 | 34.12 | 251,882 | +0.81(+2.43%) |
Mar 20, 2018 | 33.41 | 34.03 | 33.26 | 33.31 | 324,870 | -0.02(-0.07%) |
Mar 19, 2018 | 33.26 | 33.52 | 32.60 | 33.33 | 259,851 | -0.03(-0.10%) |
Mar 16, 2018 | 32.77 | 33.61 | 32.69 | 33.37 | 512,193 | +0.51(+1.56%) |
Mar 15, 2018 | 33.40 | 33.45 | 32.58 | 32.85 | 299,550 | -0.42(-1.28%) |
Mar 14, 2018 | 34.21 | 34.21 | 33.19 | 33.28 | 317,646 | -0.91(-2.67%) |
Mar 13, 2018 | 34.35 | 34.88 | 34.07 | 34.19 | 591,251 | +0.15(+0.43%) |
Mar 12, 2018 | 35.32 | 35.36 | 33.85 | 34.04 | 422,161 | -1.06(-3.02%) |
Mar 09, 2018 | 34.90 | 35.38 | 34.71 | 35.10 | 474,040 | +0.41(+1.18%) |
Mar 08, 2018 | 35.05 | 35.47 | 34.14 | 34.70 | 361,444 | -0.32(-0.91%) |
Mar 07, 2018 | 35.63 | 36.10 | 34.37 | 35.01 | 482,107 | -0.95(-2.63%) |
Mar 06, 2018 | 34.27 | 35.95 | 33.86 | 35.96 | 916,074 | +1.75(+5.10%) |
Mar 05, 2018 | 32.66 | 34.32 | 32.09 | 34.21 | 899,107 | +1.43(+4.36%) |
Mar 02, 2018 | 31.55 | 33.49 | 31.33 | 32.79 | 932,227 | +1.31(+4.17%) |