Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.48 | 28.74 | 27.82 | 27.97 | 364,018 | -0.43(-1.51%) |
May 30, 2018 | 28.66 | 28.66 | 28.10 | 28.40 | 478,262 | -0.09(-0.32%) |
May 29, 2018 | 27.96 | 28.56 | 27.78 | 28.49 | 360,779 | +0.41(+1.46%) |
May 25, 2018 | 28.08 | 28.08 | 28.08 | 0 | -0.24(-0.85%) | |
May 24, 2018 | 28.23 | 28.70 | 27.93 | 28.32 | 308,596 | +0.14(+0.50%) |
May 23, 2018 | 28.50 | 28.73 | 28.03 | 28.18 | 401,618 | -0.37(-1.30%) |
May 22, 2018 | 29.50 | 29.57 | 28.49 | 28.55 | 390,466 | -0.94(-3.19%) |
May 21, 2018 | 29.45 | 29.78 | 29.25 | 29.49 | 322,898 | +0.09(+0.31%) |
May 18, 2018 | 29.58 | 29.72 | 29.27 | 29.40 | 448,004 | -0.07(-0.24%) |
May 17, 2018 | 28.84 | 29.63 | 28.82 | 29.47 | 476,580 | +0.61(+2.11%) |
May 16, 2018 | 28.59 | 29.04 | 28.50 | 28.86 | 421,407 | +0.44(+1.55%) |
May 15, 2018 | 28.18 | 28.69 | 28.18 | 28.42 | 483,096 | +0.07(+0.25%) |
May 14, 2018 | 28.55 | 28.59 | 28.18 | 28.35 | 413,750 | -0.03(-0.11%) |
May 11, 2018 | 28.11 | 28.60 | 28.03 | 28.38 | 440,898 | +0.20(+0.71%) |
May 10, 2018 | 28.45 | 28.71 | 28.10 | 28.18 | 541,827 | -0.21(-0.74%) |
May 09, 2018 | 28.43 | 28.53 | 27.86 | 28.39 | 671,335 | -0.07(-0.25%) |
May 08, 2018 | 28.00 | 28.53 | 27.87 | 28.46 | 578,787 | +0.58(+2.08%) |
May 07, 2018 | 28.33 | 28.68 | 27.71 | 27.88 | 540,497 | -0.52(-1.83%) |
May 04, 2018 | 28.07 | 28.71 | 28.01 | 28.40 | 510,099 | +0.15(+0.53%) |
May 03, 2018 | 28.68 | 28.75 | 28.04 | 28.25 | 889,613 | -0.26(-0.91%) |
May 02, 2018 | 28.42 | 28.76 | 28.21 | 28.51 | 622,968 | +0.07(+0.25%) |
May 01, 2018 | 28.28 | 28.63 | 27.44 | 28.44 | 912,465 | +0.10(+0.35%) |
Apr 30, 2018 | 29.41 | 29.93 | 28.32 | 28.34 | 750,516 | -0.92(-3.14%) |
Apr 27, 2018 | 29.17 | 29.98 | 29.17 | 29.26 | 799,474 | +0.24(+0.83%) |
Apr 26, 2018 | 28.97 | 29.08 | 28.42 | 29.02 | 926,196 | +0.08(+0.28%) |
Apr 25, 2018 | 29.28 | 29.61 | 28.67 | 28.94 | 903,370 | -0.30(-1.03%) |
Apr 24, 2018 | 29.78 | 30.06 | 28.71 | 29.24 | 1,281,981 | -0.33(-1.12%) |
Apr 23, 2018 | 30.05 | 30.31 | 29.50 | 29.57 | 1,655,220 | -0.68(-2.23%) |
Apr 20, 2018 | 30.93 | 30.98 | 29.14 | 30.25 | 2,149,353 | -1.14(-3.63%) |
Apr 19, 2018 | 30.65 | 32.00 | 30.51 | 31.39 | 5,822,971 | -5.12(-14.04%) |
Apr 18, 2018 | 37.00 | 37.17 | 36.37 | 36.51 | 1,441,567 | -0.43(-1.16%) |
Apr 17, 2018 | 36.81 | 37.32 | 36.76 | 36.94 | 812,820 | +0.44(+1.21%) |
Apr 16, 2018 | 36.34 | 36.59 | 35.02 | 36.50 | 781,320 | +1.55(+4.43%) |
Apr 13, 2018 | 35.05 | 35.44 | 34.67 | 34.95 | 303,549 | +0.02(+0.06%) |
Apr 12, 2018 | 35.32 | 35.33 | 34.80 | 34.93 | 317,164 | -0.28(-0.80%) |
Apr 11, 2018 | 35.57 | 35.95 | 34.96 | 35.21 | 269,126 | -0.33(-0.93%) |
Apr 10, 2018 | 35.16 | 35.60 | 34.79 | 35.54 | 417,362 | +1.03(+2.98%) |
Apr 09, 2018 | 35.15 | 35.32 | 34.47 | 34.51 | 256,386 | -0.37(-1.06%) |
Apr 06, 2018 | 35.34 | 36.11 | 34.58 | 34.88 | 572,322 | -0.64(-1.80%) |
Apr 05, 2018 | 35.07 | 35.60 | 35.07 | 35.52 | 389,990 | +0.58(+1.66%) |
Apr 04, 2018 | 33.90 | 35.08 | 33.90 | 34.94 | 562,394 | +0.57(+1.66%) |
Apr 03, 2018 | 34.15 | 34.96 | 34.10 | 34.37 | 421,338 | +0.36(+1.06%) |
Apr 02, 2018 | 35.05 | 35.39 | 33.62 | 34.01 | 299,845 | -1.14(-3.24%) |
Mar 29, 2018 | 35.15 | 35.15 | 35.15 | 0 | +0.36(+1.03%) | |
Mar 28, 2018 | 34.10 | 34.88 | 34.03 | 34.79 | 492,459 | +0.63(+1.84%) |
Mar 27, 2018 | 34.81 | 34.81 | 34.06 | 34.16 | 513,687 | -0.47(-1.36%) |
Mar 26, 2018 | 34.16 | 34.76 | 33.84 | 34.63 | 472,428 | +0.95(+2.82%) |
Mar 23, 2018 | 34.06 | 34.42 | 33.55 | 33.68 | 411,150 | -0.19(-0.56%) |
Mar 22, 2018 | 34.09 | 34.55 | 33.78 | 33.87 | 594,783 | -0.48(-1.40%) |
Mar 21, 2018 | 34.46 | 35.14 | 34.32 | 34.35 | 442,763 | -0.20(-0.58%) |
Mar 20, 2018 | 35.02 | 35.64 | 34.35 | 34.55 | 505,006 | -0.51(-1.45%) |
Mar 19, 2018 | 35.64 | 35.98 | 34.75 | 35.06 | 396,937 | -0.77(-2.15%) |
Mar 16, 2018 | 35.48 | 36.53 | 35.48 | 35.83 | 855,159 | +0.24(+0.67%) |
Mar 15, 2018 | 36.65 | 37.16 | 35.47 | 35.59 | 421,684 | -0.89(-2.44%) |
Mar 14, 2018 | 36.92 | 36.92 | 36.15 | 36.48 | 517,334 | -0.16(-0.44%) |
Mar 13, 2018 | 36.85 | 37.16 | 36.57 | 36.64 | 402,373 | +0.06(+0.16%) |
Mar 12, 2018 | 37.15 | 37.42 | 36.35 | 36.58 | 391,107 | -0.33(-0.89%) |
Mar 09, 2018 | 38.00 | 38.00 | 36.76 | 36.91 | 622,617 | -0.88(-2.33%) |
Mar 08, 2018 | 37.61 | 37.93 | 36.97 | 37.79 | 638,596 | +0.33(+0.88%) |
Mar 07, 2018 | 36.86 | 37.62 | 36.84 | 37.46 | 723,439 | +0.34(+0.92%) |
Mar 06, 2018 | 36.33 | 37.47 | 36.33 | 37.12 | 831,899 | +0.84(+2.32%) |
Mar 05, 2018 | 34.96 | 36.41 | 34.96 | 36.28 | 755,044 | +1.26(+3.60%) |
Mar 02, 2018 | 33.96 | 35.25 | 33.73 | 35.02 | 804,739 | +0.68(+1.98%) |