Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.21 | 29.80 | 28.80 | 28.97 | 374,384 | -0.29(-0.99%) |
May 30, 2018 | 28.61 | 29.84 | 28.61 | 29.26 | 236,539 | +0.63(+2.20%) |
May 29, 2018 | 28.99 | 29.28 | 28.52 | 28.63 | 179,426 | -0.65(-2.22%) |
May 25, 2018 | 29.28 | 29.28 | 29.28 | 0 | -0.78(-2.59%) | |
May 24, 2018 | 31.18 | 31.18 | 30.00 | 30.06 | 146,381 | -1.30(-4.15%) |
May 23, 2018 | 31.48 | 32.22 | 31.02 | 31.36 | 127,760 | -0.08(-0.25%) |
May 22, 2018 | 31.39 | 31.71 | 30.55 | 31.44 | 210,170 | +0.06(+0.19%) |
May 21, 2018 | 31.40 | 32.21 | 31.11 | 31.38 | 204,322 | +0.11(+0.35%) |
May 18, 2018 | 31.43 | 31.71 | 30.96 | 31.27 | 125,453 | -0.23(-0.73%) |
May 17, 2018 | 31.36 | 32.53 | 31.36 | 31.50 | 221,963 | +0.10(+0.32%) |
May 16, 2018 | 31.49 | 32.09 | 30.74 | 31.40 | 321,293 | -0.08(-0.25%) |
May 15, 2018 | 32.50 | 32.50 | 29.06 | 31.48 | 255,891 | -2.42(-7.14%) |
May 14, 2018 | 34.59 | 35.07 | 33.86 | 33.90 | 110,982 | -0.35(-1.02%) |
May 11, 2018 | 35.30 | 35.98 | 34.20 | 34.25 | 172,446 | -0.84(-2.39%) |
May 10, 2018 | 35.09 | 35.52 | 34.34 | 35.09 | 209,626 | +0.14(+0.40%) |
May 09, 2018 | 34.10 | 35.01 | 33.83 | 34.95 | 383,513 | +1.11(+3.28%) |
May 08, 2018 | 33.26 | 33.91 | 33.11 | 33.84 | 79,041 | +0.64(+1.93%) |
May 07, 2018 | 33.63 | 34.15 | 33.20 | 33.20 | 91,727 | -0.38(-1.13%) |
May 04, 2018 | 33.32 | 33.79 | 33.27 | 33.58 | 58,932 | +0.14(+0.42%) |
May 03, 2018 | 34.36 | 34.45 | 33.26 | 33.44 | 166,093 | -1.10(-3.18%) |
May 02, 2018 | 33.69 | 34.88 | 33.69 | 34.54 | 176,237 | +0.80(+2.37%) |
May 01, 2018 | 34.13 | 34.81 | 33.51 | 33.74 | 78,792 | -0.52(-1.52%) |
Apr 30, 2018 | 35.19 | 35.70 | 34.00 | 34.26 | 163,919 | -0.80(-2.28%) |
Apr 27, 2018 | 34.30 | 35.09 | 34.27 | 35.06 | 91,328 | +0.74(+2.16%) |
Apr 26, 2018 | 34.14 | 34.47 | 33.98 | 34.32 | 111,491 | +0.39(+1.15%) |
Apr 25, 2018 | 33.54 | 34.03 | 33.52 | 33.93 | 87,977 | +0.22(+0.65%) |
Apr 24, 2018 | 34.20 | 34.40 | 33.13 | 33.71 | 170,371 | -0.55(-1.61%) |
Apr 23, 2018 | 33.30 | 34.33 | 32.62 | 34.26 | 119,763 | +0.74(+2.21%) |
Apr 20, 2018 | 32.38 | 33.66 | 32.04 | 33.52 | 89,535 | +0.95(+2.92%) |
Apr 19, 2018 | 32.86 | 33.11 | 32.40 | 32.57 | 75,491 | -0.25(-0.76%) |
Apr 18, 2018 | 32.58 | 33.16 | 32.30 | 32.82 | 162,484 | +0.56(+1.74%) |
Apr 17, 2018 | 31.84 | 32.47 | 31.38 | 32.26 | 168,976 | +0.68(+2.15%) |
Apr 16, 2018 | 32.21 | 32.50 | 31.47 | 31.58 | 67,650 | -0.97(-2.98%) |
Apr 13, 2018 | 32.47 | 32.75 | 31.85 | 32.55 | 151,861 | +0.26(+0.81%) |
Apr 12, 2018 | 32.78 | 32.78 | 32.06 | 32.29 | 76,612 | -0.14(-0.43%) |
Apr 11, 2018 | 31.82 | 32.79 | 31.64 | 32.43 | 119,749 | +0.55(+1.73%) |
Apr 10, 2018 | 30.90 | 32.12 | 30.81 | 31.88 | 176,566 | +1.38(+4.52%) |
Apr 09, 2018 | 30.66 | 30.91 | 30.30 | 30.50 | 69,458 | +0.07(+0.23%) |
Apr 06, 2018 | 30.33 | 30.82 | 29.85 | 30.43 | 88,675 | -0.07(-0.23%) |
Apr 05, 2018 | 29.69 | 30.60 | 29.64 | 30.50 | 193,949 | +1.00(+3.39%) |
Apr 04, 2018 | 29.27 | 29.76 | 29.09 | 29.50 | 103,643 | -0.01(-0.03%) |
Apr 03, 2018 | 28.71 | 29.59 | 28.16 | 29.51 | 214,364 | +0.88(+3.07%) |
Apr 02, 2018 | 28.78 | 28.91 | 27.99 | 28.63 | 55,927 | +0.02(+0.07%) |
Mar 29, 2018 | 28.61 | 28.61 | 28.61 | 0 | -0.28(-0.97%) | |
Mar 28, 2018 | 28.79 | 29.45 | 28.75 | 28.89 | 111,144 | +0.05(+0.17%) |
Mar 27, 2018 | 28.94 | 29.30 | 28.51 | 28.84 | 91,641 | +0.03(+0.10%) |
Mar 26, 2018 | 28.92 | 28.93 | 27.68 | 28.81 | 66,725 | +0.24(+0.84%) |
Mar 23, 2018 | 29.12 | 29.42 | 28.48 | 28.57 | 72,633 | -0.50(-1.72%) |
Mar 22, 2018 | 27.29 | 30.00 | 27.29 | 29.07 | 238,647 | +1.53(+5.56%) |
Mar 21, 2018 | 27.06 | 27.75 | 26.80 | 27.54 | 142,079 | +0.60(+2.23%) |
Mar 20, 2018 | 26.18 | 27.00 | 26.15 | 26.94 | 249,266 | +0.90(+3.46%) |
Mar 19, 2018 | 26.02 | 26.23 | 25.92 | 26.04 | 144,209 | +0.02(+0.08%) |
Mar 16, 2018 | 24.93 | 26.19 | 24.93 | 26.02 | 480,389 | +1.09(+4.37%) |
Mar 15, 2018 | 25.72 | 25.86 | 24.86 | 24.93 | 126,849 | -0.90(-3.48%) |
Mar 14, 2018 | 26.00 | 26.02 | 25.64 | 25.83 | 99,458 | -0.02(-0.08%) |
Mar 13, 2018 | 26.00 | 26.05 | 25.31 | 25.85 | 62,685 | -0.03(-0.12%) |
Mar 12, 2018 | 25.63 | 26.20 | 25.63 | 25.88 | 83,900 | -0.02(-0.08%) |
Mar 09, 2018 | 25.30 | 25.90 | 25.16 | 25.90 | 124,845 | +0.68(+2.70%) |
Mar 08, 2018 | 25.00 | 25.30 | 24.76 | 25.22 | 67,446 | +0.10(+0.40%) |
Mar 07, 2018 | 24.73 | 25.12 | 77,193 | -0.54(-2.10%) | ||
Mar 06, 2018 | 25.71 | 25.75 | 25.21 | 25.66 | 71,081 | +0.30(+1.18%) |
Mar 05, 2018 | 25.10 | 25.84 | 25.03 | 25.36 | 73,084 | +0.31(+1.24%) |
Mar 02, 2018 | 24.80 | 25.31 | 24.58 | 25.05 | 91,206 | +0.07(+0.28%) |