Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.85 | 33.38 | 31.65 | 31.80 | 59,618 | -0.90(-2.75%) |
May 30, 2018 | 31.65 | 32.85 | 31.50 | 32.70 | 78,953 | +1.05(+3.32%) |
May 29, 2018 | 31.20 | 31.65 | 30.60 | 31.65 | 68,152 | +0.30(+0.96%) |
May 25, 2018 | 31.35 | 31.35 | 31.35 | 0 | -0.60(-1.88%) | |
May 24, 2018 | 31.80 | 32.40 | 31.20 | 31.95 | 69,212 | +0.15(+0.47%) |
May 23, 2018 | 31.35 | 32.25 | 31.27 | 31.80 | 54,782 | +0.60(+1.92%) |
May 22, 2018 | 31.80 | 32.40 | 30.75 | 31.20 | 76,515 | -0.45(-1.42%) |
May 21, 2018 | 31.95 | 32.40 | 31.50 | 31.65 | 60,990 | +0.15(+0.48%) |
May 18, 2018 | 33.00 | 33.30 | 31.20 | 31.50 | 134,506 | -1.35(-4.11%) |
May 17, 2018 | 34.35 | 34.80 | 32.55 | 32.85 | 95,859 | -1.50(-4.37%) |
May 16, 2018 | 33.90 | 35.55 | 33.75 | 34.35 | 72,747 | +0.30(+0.88%) |
May 15, 2018 | 33.75 | 34.20 | 33.30 | 34.05 | 56,930 | +0.30(+0.89%) |
May 14, 2018 | 35.25 | 35.25 | 33.45 | 33.75 | 72,519 | -1.20(-3.43%) |
May 11, 2018 | 36.00 | 36.00 | 34.05 | 34.95 | 68,056 | -0.60(-1.69%) |
May 10, 2018 | 35.55 | 36.30 | 34.20 | 35.55 | 90,554 | -0.15(-0.42%) |
May 09, 2018 | 39.00 | 39.00 | 34.95 | 35.70 | 175,754 | -2.55(-6.67%) |
May 08, 2018 | 34.95 | 38.85 | 34.50 | 38.25 | 191,972 | +3.45(+9.91%) |
May 07, 2018 | 33.75 | 36.30 | 33.00 | 34.80 | 167,140 | +1.65(+4.98%) |
May 04, 2018 | 31.20 | 33.45 | 30.45 | 33.15 | 123,073 | +2.85(+9.41%) |
May 03, 2018 | 30.75 | 31.35 | 30.00 | 30.30 | 67,146 | -0.75(-2.42%) |
May 02, 2018 | 31.20 | 31.80 | 30.90 | 31.05 | 55,202 | +0.00(+0.00%) |
May 01, 2018 | 31.20 | 31.75 | 30.30 | 31.05 | 48,298 | +0.00(+0.00%) |
Apr 30, 2018 | 30.00 | 31.80 | 30.00 | 31.05 | 76,521 | +0.75(+2.48%) |
Apr 27, 2018 | 30.60 | 31.18 | 30.00 | 30.30 | 62,608 | -0.30(-0.98%) |
Apr 26, 2018 | 31.65 | 31.77 | 30.60 | 30.60 | 66,239 | -1.35(-4.23%) |
Apr 25, 2018 | 30.60 | 32.10 | 29.40 | 31.95 | 113,736 | +1.20(+3.90%) |
Apr 24, 2018 | 33.30 | 33.45 | 28.82 | 30.75 | 228,306 | -2.70(-8.07%) |
Apr 23, 2018 | 33.45 | 34.35 | 31.65 | 33.45 | 126,470 | +0.15(+0.45%) |
Apr 20, 2018 | 34.05 | 34.65 | 33.08 | 33.30 | 84,718 | -1.35(-3.90%) |
Apr 19, 2018 | 35.40 | 35.55 | 33.90 | 34.65 | 82,825 | -0.60(-1.70%) |
Apr 18, 2018 | 36.00 | 36.30 | 34.95 | 35.25 | 63,790 | -0.75(-2.08%) |
Apr 17, 2018 | 35.70 | 36.60 | 35.40 | 36.00 | 75,884 | +0.60(+1.69%) |
Apr 16, 2018 | 34.65 | 36.45 | 34.65 | 35.40 | 119,710 | +0.90(+2.61%) |
Apr 13, 2018 | 34.80 | 35.25 | 33.75 | 34.50 | 103,848 | -0.30(-0.86%) |
Apr 12, 2018 | 33.90 | 34.95 | 33.90 | 34.80 | 66,925 | +0.90(+2.65%) |
Apr 11, 2018 | 34.35 | 34.58 | 33.75 | 33.90 | 60,370 | -0.45(-1.31%) |
Apr 10, 2018 | 34.80 | 34.95 | 33.75 | 34.35 | 75,053 | -0.15(-0.43%) |
Apr 09, 2018 | 35.25 | 35.40 | 34.20 | 34.50 | 51,280 | -0.15(-0.43%) |
Apr 06, 2018 | 34.95 | 36.00 | 34.20 | 34.65 | 74,544 | -1.05(-2.94%) |
Apr 05, 2018 | 33.75 | 36.15 | 33.75 | 35.70 | 120,188 | +1.50(+4.39%) |
Apr 04, 2018 | 34.20 | 34.35 | 33.30 | 34.20 | 91,917 | -0.60(-1.72%) |
Apr 03, 2018 | 35.10 | 35.25 | 33.90 | 34.80 | 84,085 | -0.45(-1.28%) |
Apr 02, 2018 | 35.25 | 36.00 | 34.35 | 35.25 | 122,439 | +0.00(+0.00%) |
Mar 29, 2018 | 35.25 | 35.25 | 35.25 | 0 | +2.10(+6.33%) | |
Mar 28, 2018 | 33.60 | 34.20 | 30.90 | 33.15 | 276,911 | -0.75(-2.21%) |
Mar 27, 2018 | 35.40 | 36.59 | 33.30 | 33.90 | 142,980 | -2.70(-7.38%) |
Mar 26, 2018 | 36.15 | 36.90 | 34.35 | 36.60 | 134,905 | +0.90(+2.52%) |
Mar 23, 2018 | 35.40 | 37.35 | 34.50 | 35.70 | 141,212 | -0.15(-0.42%) |
Mar 22, 2018 | 36.90 | 37.35 | 35.25 | 35.85 | 138,417 | -1.50(-4.02%) |
Mar 21, 2018 | 36.45 | 37.80 | 36.30 | 37.35 | 122,663 | +1.05(+2.89%) |
Mar 20, 2018 | 37.20 | 37.35 | 36.00 | 36.30 | 114,621 | -0.90(-2.42%) |
Mar 19, 2018 | 37.50 | 38.25 | 36.45 | 37.20 | 136,574 | +0.00(+0.00%) |
Mar 16, 2018 | 42.15 | 42.15 | 36.45 | 37.20 | 493,208 | -2.55(-6.42%) |
Mar 15, 2018 | 41.25 | 41.25 | 38.55 | 39.75 | 263,212 | +1.50(+3.92%) |
Mar 14, 2018 | 39.60 | 39.60 | 37.65 | 38.25 | 105,352 | -1.20(-3.04%) |
Mar 13, 2018 | 41.10 | 41.25 | 37.95 | 39.45 | 103,914 | -1.35(-3.31%) |
Mar 12, 2018 | 41.70 | 42.15 | 40.50 | 40.80 | 112,095 | -1.05(-2.51%) |
Mar 09, 2018 | 43.50 | 43.65 | 41.25 | 41.85 | 110,177 | -1.05(-2.45%) |
Mar 08, 2018 | 42.45 | 43.65 | 39.75 | 42.90 | 275,304 | +3.60(+9.16%) |
Mar 07, 2018 | 39.75 | 39.30 | 103,523 | +0.75(+1.95%) | ||
Mar 06, 2018 | 38.10 | 39.11 | 37.05 | 38.55 | 135,358 | +0.75(+1.98%) |
Mar 05, 2018 | 38.25 | 38.55 | 36.75 | 37.80 | 113,556 | +0.15(+0.40%) |
Mar 02, 2018 | 35.25 | 38.25 | 34.65 | 37.65 | 123,298 | +1.35(+3.72%) |