Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.26 | 34.44 | 33.63 | 33.68 | 108,598 | -0.53(-1.56%) |
May 30, 2018 | 34.12 | 34.61 | 34.08 | 34.21 | 94,568 | +0.18(+0.52%) |
May 29, 2018 | 33.72 | 34.21 | 33.41 | 34.04 | 225,990 | +0.04(+0.13%) |
May 25, 2018 | 33.99 | 33.99 | 33.99 | 0 | -0.62(-1.80%) | |
May 24, 2018 | 34.93 | 35.19 | 34.53 | 34.61 | 226,751 | -0.27(-0.77%) |
May 23, 2018 | 34.48 | 35.06 | 34.26 | 34.88 | 211,196 | +0.27(+0.77%) |
May 22, 2018 | 34.75 | 34.97 | 34.26 | 34.61 | 181,796 | -0.04(-0.13%) |
May 21, 2018 | 34.75 | 35.24 | 34.53 | 34.66 | 208,671 | -0.04(-0.13%) |
May 18, 2018 | 34.57 | 34.75 | 34.21 | 34.70 | 119,612 | +0.31(+0.91%) |
May 17, 2018 | 34.39 | 34.57 | 33.81 | 34.39 | 164,737 | +0.04(+0.13%) |
May 16, 2018 | 33.90 | 34.53 | 33.81 | 34.35 | 182,724 | +0.40(+1.18%) |
May 15, 2018 | 33.63 | 34.30 | 32.48 | 33.95 | 132,845 | +0.13(+0.40%) |
May 14, 2018 | 34.48 | 35.40 | 33.72 | 33.81 | 187,532 | -0.58(-1.68%) |
May 11, 2018 | 34.44 | 34.75 | 34.10 | 34.39 | 111,366 | -0.09(-0.26%) |
May 10, 2018 | 33.90 | 34.84 | 33.68 | 34.48 | 260,284 | +0.62(+1.84%) |
May 09, 2018 | 33.63 | 34.04 | 33.36 | 33.86 | 195,767 | +0.40(+1.20%) |
May 08, 2018 | 33.14 | 33.59 | 33.06 | 33.46 | 176,799 | -0.09(-0.27%) |
May 07, 2018 | 33.72 | 33.77 | 32.97 | 33.55 | 227,921 | +0.00(+0.00%) |
May 04, 2018 | 33.23 | 33.77 | 33.05 | 33.55 | 145,004 | +0.31(+0.94%) |
May 03, 2018 | 33.55 | 33.81 | 33.14 | 33.23 | 137,419 | -0.33(-0.98%) |
May 02, 2018 | 33.47 | 33.96 | 32.72 | 33.56 | 222,821 | +0.27(+0.80%) |
May 01, 2018 | 33.52 | 33.74 | 32.72 | 33.30 | 258,626 | -0.13(-0.40%) |
Apr 30, 2018 | 33.61 | 34.14 | 33.30 | 33.43 | 160,414 | -0.22(-0.66%) |
Apr 27, 2018 | 33.47 | 33.83 | 32.85 | 33.65 | 248,452 | +0.22(+0.66%) |
Apr 26, 2018 | 33.70 | 33.83 | 32.67 | 33.43 | 255,003 | -0.13(-0.40%) |
Apr 25, 2018 | 33.74 | 33.96 | 33.21 | 33.56 | 391,122 | -0.13(-0.40%) |
Apr 24, 2018 | 31.03 | 34.91 | 30.94 | 33.70 | 1,000,060 | +4.93(+17.13%) |
Apr 23, 2018 | 28.55 | 29.03 | 28.41 | 28.77 | 162,787 | +0.31(+1.09%) |
Apr 20, 2018 | 28.68 | 28.77 | 28.10 | 28.46 | 159,332 | -0.31(-1.08%) |
Apr 19, 2018 | 28.64 | 29.17 | 28.41 | 28.77 | 97,943 | +0.13(+0.47%) |
Apr 18, 2018 | 28.90 | 29.12 | 28.64 | 28.64 | 148,184 | -0.22(-0.77%) |
Apr 17, 2018 | 28.32 | 28.90 | 28.15 | 28.86 | 193,185 | +0.67(+2.36%) |
Apr 16, 2018 | 28.06 | 28.19 | 27.79 | 28.19 | 294,765 | +0.09(+0.32%) |
Apr 13, 2018 | 27.84 | 28.28 | 27.84 | 28.10 | 122,044 | +0.18(+0.64%) |
Apr 12, 2018 | 27.84 | 28.15 | 27.48 | 27.92 | 205,045 | +0.22(+0.80%) |
Apr 11, 2018 | 27.30 | 27.79 | 27.21 | 27.70 | 157,640 | +0.27(+0.97%) |
Apr 10, 2018 | 27.26 | 27.66 | 27.17 | 27.44 | 264,599 | +0.49(+1.81%) |
Apr 09, 2018 | 27.13 | 27.30 | 26.86 | 26.95 | 106,730 | +0.04(+0.17%) |
Apr 06, 2018 | 27.48 | 27.53 | 26.73 | 26.90 | 104,024 | -0.75(-2.73%) |
Apr 05, 2018 | 27.66 | 27.66 | 27.30 | 27.66 | 99,510 | +0.04(+0.16%) |
Apr 04, 2018 | 27.53 | 27.92 | 25.57 | 27.61 | 79,027 | -0.18(-0.64%) |
Apr 03, 2018 | 27.17 | 27.84 | 27.10 | 27.79 | 112,418 | +0.80(+2.96%) |
Apr 02, 2018 | 27.61 | 27.88 | 26.73 | 26.99 | 107,242 | -0.75(-2.72%) |
Mar 29, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.84(+3.14%) | |
Mar 28, 2018 | 27.75 | 28.06 | 26.81 | 26.90 | 199,329 | -0.89(-3.19%) |
Mar 27, 2018 | 28.06 | 28.32 | 27.66 | 27.79 | 121,677 | -0.44(-1.57%) |
Mar 26, 2018 | 28.32 | 28.32 | 27.39 | 28.24 | 201,838 | +0.36(+1.27%) |
Mar 23, 2018 | 28.46 | 28.68 | 27.75 | 27.88 | 147,424 | -0.49(-1.72%) |
Mar 22, 2018 | 28.59 | 28.86 | 28.37 | 28.37 | 100,285 | -0.44(-1.54%) |
Mar 21, 2018 | 28.64 | 28.99 | 28.59 | 28.81 | 127,581 | +0.00(+0.00%) |
Mar 20, 2018 | 28.24 | 28.95 | 28.24 | 28.81 | 136,637 | +0.62(+2.20%) |
Mar 19, 2018 | 28.15 | 28.19 | 27.70 | 28.19 | 209,284 | +0.00(+0.00%) |
Mar 16, 2018 | 27.53 | 28.32 | 27.17 | 28.19 | 230,243 | +0.80(+2.92%) |
Mar 15, 2018 | 27.17 | 27.44 | 26.99 | 27.39 | 242,510 | +0.31(+1.15%) |
Mar 14, 2018 | 27.35 | 27.44 | 26.95 | 27.08 | 141,201 | -0.22(-0.81%) |
Mar 13, 2018 | 27.13 | 27.53 | 26.99 | 27.30 | 71,820 | +0.31(+1.15%) |
Mar 12, 2018 | 27.04 | 27.44 | 26.73 | 26.99 | 85,734 | -0.04(-0.16%) |
Mar 09, 2018 | 26.59 | 27.04 | 26.06 | 27.04 | 133,678 | +0.71(+2.70%) |
Mar 08, 2018 | 26.46 | 26.73 | 26.10 | 26.33 | 94,359 | -0.04(-0.17%) |
Mar 07, 2018 | 25.44 | 26.59 | 25.39 | 26.37 | 173,857 | +0.84(+3.30%) |
Mar 06, 2018 | 24.55 | 25.62 | 24.24 | 25.53 | 137,225 | +1.02(+4.17%) |
Mar 05, 2018 | 24.46 | 24.55 | 24.20 | 24.51 | 168,940 | +0.00(+0.00%) |
Mar 02, 2018 | 23.75 | 24.86 | 23.66 | 24.51 | 183,885 | +0.67(+2.79%) |