Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.44 | 28.54 | 27.55 | 27.79 | 560,036 | -0.62(-2.20%) |
May 30, 2018 | 27.69 | 28.55 | 27.66 | 28.42 | 1,141,646 | +0.75(+2.71%) |
May 29, 2018 | 28.25 | 28.47 | 27.41 | 27.67 | 380,961 | -0.78(-2.74%) |
May 25, 2018 | 28.45 | 28.45 | 28.45 | 0 | +0.46(+1.64%) | |
May 24, 2018 | 28.15 | 28.41 | 27.50 | 27.99 | 618,123 | -0.20(-0.73%) |
May 23, 2018 | 28.28 | 28.55 | 27.59 | 28.19 | 1,083,952 | -0.19(-0.65%) |
May 22, 2018 | 28.28 | 28.94 | 27.55 | 28.38 | 1,143,692 | +0.09(+0.31%) |
May 21, 2018 | 30.70 | 30.86 | 27.98 | 28.29 | 1,031,395 | -2.32(-7.58%) |
May 18, 2018 | 31.09 | 31.29 | 30.54 | 30.61 | 534,575 | -0.33(-1.07%) |
May 17, 2018 | 31.41 | 31.47 | 30.51 | 30.94 | 781,596 | -0.45(-1.43%) |
May 16, 2018 | 31.97 | 31.97 | 31.10 | 31.39 | 836,259 | -0.77(-2.40%) |
May 15, 2018 | 32.25 | 32.70 | 31.75 | 32.16 | 412,353 | -0.46(-1.41%) |
May 14, 2018 | 31.94 | 32.74 | 31.51 | 32.62 | 645,735 | +0.74(+2.33%) |
May 11, 2018 | 30.46 | 32.27 | 30.07 | 31.88 | 966,776 | +0.90(+2.90%) |
May 10, 2018 | 31.94 | 33.18 | 30.90 | 30.98 | 1,202,025 | -0.23(-0.75%) |
May 09, 2018 | 31.26 | 32.33 | 31.11 | 31.22 | 757,791 | -0.01(-0.03%) |
May 08, 2018 | 31.43 | 31.81 | 31.06 | 31.23 | 340,761 | -0.18(-0.56%) |
May 07, 2018 | 30.91 | 31.88 | 30.91 | 31.40 | 307,834 | +0.50(+1.61%) |
May 04, 2018 | 30.14 | 31.19 | 29.78 | 30.90 | 421,608 | +1.04(+3.49%) |
May 03, 2018 | 29.93 | 30.56 | 29.61 | 29.86 | 327,537 | -0.18(-0.58%) |
May 02, 2018 | 29.82 | 30.96 | 29.59 | 30.04 | 388,358 | +0.17(+0.56%) |
May 01, 2018 | 29.43 | 30.03 | 28.90 | 29.87 | 902,651 | +0.42(+1.42%) |
Apr 30, 2018 | 30.81 | 30.86 | 29.44 | 29.45 | 568,213 | -1.28(-4.16%) |
Apr 27, 2018 | 32.20 | 32.22 | 30.61 | 30.73 | 580,889 | -1.42(-4.43%) |
Apr 26, 2018 | 31.57 | 32.37 | 31.33 | 32.15 | 360,060 | +0.75(+2.39%) |
Apr 25, 2018 | 31.71 | 32.07 | 31.15 | 31.40 | 619,368 | -0.40(-1.26%) |
Apr 24, 2018 | 32.40 | 32.98 | 31.26 | 31.80 | 520,232 | -0.40(-1.24%) |
Apr 23, 2018 | 32.49 | 32.78 | 30.96 | 32.20 | 902,174 | -0.24(-0.75%) |
Apr 20, 2018 | 32.80 | 34.18 | 32.08 | 32.44 | 944,720 | -0.46(-1.39%) |
Apr 19, 2018 | 34.00 | 34.12 | 32.63 | 32.90 | 768,459 | -1.34(-3.90%) |
Apr 18, 2018 | 34.15 | 35.11 | 34.05 | 34.24 | 462,164 | -0.02(-0.06%) |
Apr 17, 2018 | 33.36 | 34.68 | 32.92 | 34.26 | 730,987 | +1.16(+3.51%) |
Apr 16, 2018 | 33.35 | 33.61 | 32.75 | 33.10 | 585,778 | -0.06(-0.18%) |
Apr 13, 2018 | 34.69 | 34.78 | 32.90 | 33.16 | 657,336 | -1.64(-4.71%) |
Apr 12, 2018 | 35.84 | 35.84 | 34.68 | 34.79 | 889,882 | -0.77(-2.17%) |
Apr 11, 2018 | 35.19 | 36.02 | 35.19 | 35.57 | 645,503 | -0.01(-0.03%) |
Apr 10, 2018 | 35.38 | 35.97 | 34.92 | 35.58 | 704,598 | +0.65(+1.87%) |
Apr 09, 2018 | 35.74 | 36.08 | 34.89 | 34.92 | 715,372 | -0.48(-1.35%) |
Apr 06, 2018 | 35.31 | 35.83 | 34.78 | 35.40 | 431,565 | -0.42(-1.17%) |
Apr 05, 2018 | 36.04 | 36.11 | 35.02 | 35.82 | 578,380 | +0.17(+0.47%) |
Apr 04, 2018 | 34.61 | 35.97 | 34.13 | 35.65 | 633,530 | +0.50(+1.41%) |
Apr 03, 2018 | 36.03 | 36.08 | 34.71 | 35.16 | 528,013 | -0.69(-1.93%) |
Apr 02, 2018 | 34.66 | 36.73 | 34.28 | 35.85 | 1,019,351 | +0.80(+2.28%) |
Mar 29, 2018 | 35.05 | 35.05 | 35.05 | 0 | +1.53(+4.57%) | |
Mar 28, 2018 | 33.37 | 33.99 | 32.75 | 33.52 | 472,311 | +0.22(+0.67%) |
Mar 27, 2018 | 34.54 | 34.61 | 33.07 | 33.29 | 589,349 | -1.01(-2.96%) |
Mar 26, 2018 | 33.66 | 34.54 | 32.25 | 34.31 | 1,221,777 | +1.35(+4.08%) |
Mar 23, 2018 | 32.88 | 33.54 | 32.19 | 32.96 | 534,954 | -0.03(-0.09%) |
Mar 22, 2018 | 31.70 | 34.40 | 31.21 | 32.99 | 1,485,449 | -1.40(-4.08%) |
Mar 21, 2018 | 33.32 | 35.03 | 32.73 | 34.40 | 478,063 | +1.27(+3.83%) |
Mar 20, 2018 | 34.03 | 34.23 | 32.76 | 33.13 | 719,235 | -1.18(-3.44%) |
Mar 19, 2018 | 35.09 | 35.76 | 33.64 | 34.31 | 812,817 | -0.73(-2.09%) |
Mar 16, 2018 | 34.42 | 35.46 | 34.42 | 35.04 | 607,407 | +0.53(+1.53%) |
Mar 15, 2018 | 34.37 | 34.56 | 33.89 | 34.51 | 378,401 | +0.40(+1.17%) |
Mar 14, 2018 | 34.62 | 34.62 | 33.36 | 34.11 | 546,734 | -0.31(-0.91%) |
Mar 13, 2018 | 34.17 | 35.01 | 34.05 | 34.42 | 879,195 | +0.24(+0.71%) |
Mar 12, 2018 | 34.40 | 34.57 | 33.36 | 34.18 | 653,677 | -0.22(-0.65%) |
Mar 09, 2018 | 32.56 | 34.55 | 32.13 | 34.40 | 852,397 | +2.17(+6.75%) |
Mar 08, 2018 | 32.43 | 32.53 | 31.46 | 32.23 | 657,379 | -0.10(-0.30%) |
Mar 07, 2018 | 32.03 | 32.60 | 31.55 | 32.33 | 844,853 | +0.24(+0.76%) |
Mar 06, 2018 | 31.90 | 32.62 | 31.55 | 32.08 | 1,274,453 | -0.04(-0.12%) |
Mar 05, 2018 | 33.03 | 33.60 | 31.51 | 32.12 | 1,781,955 | +0.02(+0.08%) |
Mar 02, 2018 | 35.23 | 35.23 | 30.67 | 32.10 | 4,443,528 | -4.51(-12.32%) |