Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.05 | 34.23 | 31.78 | 33.90 | 1,212,342 | +1.95(+6.10%) |
May 30, 2018 | 31.00 | 32.02 | 31.00 | 31.95 | 775,250 | +0.98(+3.16%) |
May 29, 2018 | 30.57 | 31.26 | 30.24 | 30.97 | 530,388 | +0.17(+0.55%) |
May 25, 2018 | 30.80 | 30.80 | 30.80 | 0 | +0.79(+2.63%) | |
May 24, 2018 | 29.48 | 30.15 | 29.34 | 30.01 | 479,110 | +0.38(+1.28%) |
May 23, 2018 | 29.88 | 30.17 | 29.54 | 29.63 | 383,880 | -0.33(-1.10%) |
May 22, 2018 | 30.46 | 30.67 | 29.93 | 29.96 | 410,442 | -0.56(-1.83%) |
May 21, 2018 | 32.07 | 32.34 | 30.42 | 30.52 | 524,951 | -1.47(-4.60%) |
May 18, 2018 | 31.63 | 32.58 | 31.33 | 31.99 | 966,075 | +0.45(+1.43%) |
May 17, 2018 | 31.14 | 31.86 | 31.10 | 31.54 | 620,996 | +0.47(+1.51%) |
May 16, 2018 | 31.00 | 31.35 | 29.82 | 31.07 | 1,489,778 | +1.05(+3.50%) |
May 15, 2018 | 29.10 | 30.06 | 28.81 | 30.02 | 1,157,517 | +0.57(+1.94%) |
May 14, 2018 | 29.73 | 30.18 | 29.01 | 29.45 | 1,483,967 | -0.28(-0.94%) |
May 11, 2018 | 29.00 | 29.98 | 28.85 | 29.73 | 821,359 | +0.90(+3.12%) |
May 10, 2018 | 30.80 | 30.80 | 27.65 | 28.83 | 1,200,150 | -1.91(-6.21%) |
May 09, 2018 | 30.75 | 30.80 | 30.18 | 30.74 | 470,933 | +0.50(+1.65%) |
May 08, 2018 | 30.79 | 31.21 | 30.09 | 30.24 | 593,608 | -0.82(-2.64%) |
May 07, 2018 | 31.13 | 31.25 | 30.78 | 31.06 | 425,122 | -0.03(-0.10%) |
May 04, 2018 | 31.32 | 31.42 | 30.66 | 31.09 | 606,680 | -0.25(-0.80%) |
May 03, 2018 | 30.15 | 32.16 | 29.87 | 31.34 | 1,073,487 | +1.01(+3.33%) |
May 02, 2018 | 29.01 | 31.18 | 29.01 | 30.33 | 841,935 | +1.14(+3.91%) |
May 01, 2018 | 27.81 | 29.26 | 27.72 | 29.19 | 876,397 | +1.46(+5.27%) |
Apr 30, 2018 | 28.01 | 29.26 | 27.73 | 27.73 | 1,058,195 | -0.18(-0.64%) |
Apr 27, 2018 | 28.09 | 28.45 | 27.45 | 27.91 | 549,132 | -0.04(-0.14%) |
Apr 26, 2018 | 27.89 | 28.90 | 27.14 | 27.95 | 1,197,102 | +0.35(+1.27%) |
Apr 25, 2018 | 26.36 | 27.66 | 25.48 | 27.60 | 894,371 | +1.19(+4.51%) |
Apr 24, 2018 | 26.00 | 26.46 | 25.48 | 26.41 | 907,492 | +0.38(+1.46%) |
Apr 23, 2018 | 26.22 | 26.76 | 25.25 | 26.03 | 588,106 | -0.20(-0.76%) |
Apr 20, 2018 | 25.95 | 26.46 | 25.60 | 26.23 | 494,271 | +0.13(+0.50%) |
Apr 19, 2018 | 25.54 | 26.11 | 25.10 | 26.10 | 694,750 | +0.34(+1.32%) |
Apr 18, 2018 | 26.71 | 26.71 | 25.66 | 25.76 | 397,521 | -0.82(-3.09%) |
Apr 17, 2018 | 26.65 | 27.14 | 26.49 | 26.58 | 451,730 | -0.07(-0.26%) |
Apr 16, 2018 | 26.53 | 26.92 | 25.95 | 26.65 | 403,470 | +0.17(+0.64%) |
Apr 13, 2018 | 27.54 | 27.56 | 26.32 | 26.48 | 648,891 | -1.08(-3.92%) |
Apr 12, 2018 | 26.92 | 27.65 | 26.76 | 27.56 | 752,718 | +0.87(+3.26%) |
Apr 11, 2018 | 26.85 | 27.50 | 26.41 | 26.69 | 751,923 | -0.51(-1.87%) |
Apr 10, 2018 | 26.50 | 27.39 | 26.19 | 27.20 | 942,784 | +1.02(+3.90%) |
Apr 09, 2018 | 26.13 | 26.76 | 25.86 | 26.18 | 878,898 | +0.48(+1.87%) |
Apr 06, 2018 | 25.69 | 26.05 | 25.27 | 25.70 | 527,999 | -0.33(-1.27%) |
Apr 05, 2018 | 26.82 | 26.88 | 25.85 | 26.03 | 690,332 | -0.54(-2.03%) |
Apr 04, 2018 | 24.79 | 26.80 | 24.60 | 26.57 | 1,003,296 | +0.45(+1.72%) |
Apr 03, 2018 | 26.16 | 26.82 | 25.50 | 26.12 | 877,586 | +0.15(+0.58%) |
Apr 02, 2018 | 26.93 | 27.31 | 24.77 | 25.97 | 1,663,353 | -1.09(-4.03%) |
Mar 29, 2018 | 27.06 | 27.06 | 27.06 | 0 | +0.02(+0.07%) | |
Mar 28, 2018 | 29.54 | 29.74 | 26.58 | 27.04 | 2,149,408 | -4.88(-15.29%) |
Mar 27, 2018 | 32.83 | 32.87 | 31.68 | 31.92 | 438,057 | -0.67(-2.06%) |
Mar 26, 2018 | 32.63 | 32.75 | 31.63 | 32.59 | 738,013 | +0.60(+1.88%) |
Mar 23, 2018 | 31.85 | 32.85 | 31.83 | 31.99 | 571,151 | -0.01(-0.03%) |
Mar 22, 2018 | 31.60 | 32.93 | 30.98 | 32.00 | 885,309 | -0.29(-0.90%) |
Mar 21, 2018 | 32.28 | 33.22 | 31.85 | 32.29 | 940,218 | +0.01(+0.03%) |
Mar 20, 2018 | 30.25 | 32.71 | 30.25 | 32.28 | 876,144 | +2.16(+7.17%) |
Mar 19, 2018 | 30.14 | 31.03 | 29.53 | 30.12 | 1,242,231 | -0.08(-0.26%) |
Mar 16, 2018 | 30.03 | 30.75 | 29.81 | 30.20 | 2,577,966 | +0.11(+0.37%) |
Mar 15, 2018 | 30.39 | 31.18 | 29.94 | 30.09 | 1,247,081 | -0.30(-0.99%) |
Mar 14, 2018 | 30.00 | 30.88 | 29.10 | 30.39 | 1,069,305 | +0.50(+1.67%) |
Mar 13, 2018 | 29.05 | 29.94 | 28.87 | 29.89 | 942,861 | +1.02(+3.53%) |
Mar 12, 2018 | 29.12 | 29.20 | 27.95 | 28.87 | 755,892 | +0.08(+0.28%) |
Mar 09, 2018 | 27.73 | 29.28 | 27.26 | 28.79 | 892,485 | +0.81(+2.89%) |
Mar 08, 2018 | 28.77 | 29.60 | 27.50 | 27.98 | 1,010,941 | -1.35(-4.60%) |
Mar 07, 2018 | 31.14 | 29.33 | 2,090,884 | +2.49(+9.28%) | ||
Mar 06, 2018 | 26.68 | 26.96 | 26.09 | 26.84 | 584,358 | +0.18(+0.68%) |
Mar 05, 2018 | 25.63 | 26.82 | 25.24 | 26.66 | 477,505 | +0.93(+3.61%) |
Mar 02, 2018 | 24.40 | 25.92 | 24.10 | 25.73 | 579,505 | +0.95(+3.83%) |