Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.00 | 31.00 | 29.98 | 30.08 | 121,399 | -0.95(-3.06%) |
May 30, 2018 | 30.66 | 31.33 | 30.66 | 31.03 | 155,501 | +0.42(+1.37%) |
May 29, 2018 | 29.94 | 30.88 | 28.13 | 30.61 | 450,637 | +0.25(+0.82%) |
May 25, 2018 | 30.36 | 30.36 | 30.36 | 0 | -0.56(-1.81%) | |
May 24, 2018 | 30.65 | 31.46 | 30.51 | 30.92 | 78,659 | +0.26(+0.85%) |
May 23, 2018 | 30.57 | 30.81 | 30.02 | 30.66 | 79,956 | +0.04(+0.13%) |
May 22, 2018 | 31.86 | 32.47 | 30.59 | 30.62 | 81,441 | -1.14(-3.59%) |
May 21, 2018 | 31.50 | 32.40 | 31.37 | 31.76 | 146,990 | +0.45(+1.44%) |
May 18, 2018 | 31.08 | 31.57 | 31.07 | 31.31 | 65,729 | +0.36(+1.16%) |
May 17, 2018 | 30.56 | 31.55 | 30.56 | 30.95 | 111,992 | +0.23(+0.75%) |
May 16, 2018 | 30.81 | 31.38 | 30.58 | 30.72 | 134,162 | -0.03(-0.10%) |
May 15, 2018 | 31.26 | 31.67 | 30.53 | 30.75 | 132,228 | -0.58(-1.85%) |
May 14, 2018 | 31.11 | 31.44 | 30.78 | 31.33 | 144,679 | +0.32(+1.03%) |
May 11, 2018 | 30.42 | 31.18 | 30.42 | 31.01 | 108,578 | +0.72(+2.38%) |
May 10, 2018 | 29.17 | 30.31 | 29.10 | 30.29 | 166,039 | +1.24(+4.27%) |
May 09, 2018 | 28.78 | 29.09 | 28.25 | 29.05 | 243,995 | +0.30(+1.04%) |
May 08, 2018 | 28.03 | 29.05 | 27.74 | 28.75 | 135,906 | +0.57(+2.02%) |
May 07, 2018 | 27.94 | 28.50 | 27.79 | 28.18 | 184,364 | +0.27(+0.97%) |
May 04, 2018 | 27.73 | 28.37 | 27.70 | 27.91 | 339,493 | +0.18(+0.65%) |
May 03, 2018 | 27.97 | 28.10 | 27.50 | 27.73 | 155,652 | -0.38(-1.35%) |
May 02, 2018 | 27.50 | 28.23 | 27.19 | 28.11 | 185,861 | +0.51(+1.85%) |
May 01, 2018 | 27.71 | 28.20 | 27.44 | 27.60 | 155,854 | -0.15(-0.54%) |
Apr 30, 2018 | 28.40 | 28.41 | 27.55 | 27.75 | 122,794 | -0.48(-1.70%) |
Apr 27, 2018 | 27.95 | 28.27 | 27.75 | 28.23 | 112,231 | +0.50(+1.80%) |
Apr 26, 2018 | 30.45 | 30.45 | 27.13 | 27.73 | 296,018 | -0.73(-2.57%) |
Apr 25, 2018 | 28.98 | 30.00 | 28.16 | 28.46 | 246,940 | -0.40(-1.39%) |
Apr 24, 2018 | 29.99 | 30.21 | 28.15 | 28.86 | 222,107 | -0.96(-3.22%) |
Apr 23, 2018 | 30.04 | 30.04 | 29.66 | 29.82 | 86,422 | -0.13(-0.43%) |
Apr 20, 2018 | 30.20 | 30.35 | 29.73 | 29.95 | 110,994 | -0.35(-1.16%) |
Apr 19, 2018 | 30.68 | 30.70 | 29.94 | 30.30 | 77,191 | -0.42(-1.37%) |
Apr 18, 2018 | 30.63 | 31.11 | 30.20 | 30.72 | 96,833 | +0.09(+0.29%) |
Apr 17, 2018 | 31.11 | 31.49 | 29.78 | 30.63 | 105,919 | -0.04(-0.13%) |
Apr 16, 2018 | 29.33 | 30.91 | 29.25 | 30.67 | 186,307 | +1.33(+4.53%) |
Apr 13, 2018 | 29.92 | 29.92 | 29.19 | 29.34 | 74,420 | -0.32(-1.08%) |
Apr 12, 2018 | 29.86 | 30.11 | 29.59 | 29.66 | 101,600 | +0.01(+0.03%) |
Apr 11, 2018 | 29.57 | 30.17 | 29.46 | 29.65 | 106,712 | -0.12(-0.40%) |
Apr 10, 2018 | 29.10 | 29.99 | 28.98 | 29.77 | 143,962 | +0.95(+3.30%) |
Apr 09, 2018 | 29.09 | 29.75 | 28.47 | 28.82 | 145,458 | -0.20(-0.69%) |
Apr 06, 2018 | 30.03 | 30.46 | 28.65 | 29.02 | 173,933 | -1.14(-3.78%) |
Apr 05, 2018 | 30.58 | 30.91 | 29.31 | 30.16 | 130,413 | -0.15(-0.49%) |
Apr 04, 2018 | 30.16 | 30.44 | 29.16 | 30.31 | 172,878 | -0.13(-0.43%) |
Apr 03, 2018 | 28.89 | 30.58 | 28.01 | 30.44 | 285,878 | +1.73(+6.03%) |
Apr 02, 2018 | 29.70 | 30.20 | 28.34 | 28.71 | 180,091 | -1.12(-3.75%) |
Mar 29, 2018 | 29.83 | 29.83 | 29.83 | 0 | +0.31(+1.05%) | |
Mar 28, 2018 | 29.24 | 30.23 | 29.24 | 29.52 | 192,237 | +0.34(+1.17%) |
Mar 27, 2018 | 30.44 | 30.44 | 28.55 | 29.18 | 321,315 | -1.22(-4.01%) |
Mar 26, 2018 | 30.09 | 30.78 | 29.67 | 30.40 | 213,076 | +0.48(+1.60%) |
Mar 23, 2018 | 31.31 | 31.75 | 29.66 | 29.92 | 319,698 | -1.34(-4.29%) |
Mar 22, 2018 | 31.93 | 32.52 | 31.17 | 31.26 | 243,263 | -0.76(-2.37%) |
Mar 21, 2018 | 31.99 | 33.18 | 31.94 | 32.02 | 445,178 | +0.19(+0.60%) |
Mar 20, 2018 | 32.03 | 32.50 | 31.73 | 31.83 | 355,611 | -0.14(-0.44%) |
Mar 19, 2018 | 31.89 | 33.36 | 31.59 | 31.97 | 413,198 | +0.17(+0.53%) |
Mar 16, 2018 | 32.23 | 32.38 | 30.85 | 31.80 | 343,716 | -0.25(-0.78%) |
Mar 15, 2018 | 29.04 | 32.38 | 29.04 | 32.05 | 938,647 | +5.13(+19.06%) |
Mar 14, 2018 | 27.32 | 27.41 | 26.71 | 26.92 | 74,495 | -0.29(-1.07%) |
Mar 13, 2018 | 27.05 | 27.71 | 26.99 | 27.21 | 168,954 | +0.28(+1.04%) |
Mar 12, 2018 | 27.73 | 27.73 | 26.76 | 26.93 | 156,137 | -0.60(-2.18%) |
Mar 09, 2018 | 26.76 | 27.68 | 26.45 | 27.53 | 123,473 | +0.93(+3.50%) |
Mar 08, 2018 | 26.51 | 26.95 | 26.04 | 26.60 | 71,216 | +0.20(+0.76%) |
Mar 07, 2018 | 26.50 | 26.40 | 126,725 | +0.34(+1.30%) | ||
Mar 06, 2018 | 25.85 | 26.34 | 25.70 | 26.06 | 101,719 | +0.19(+0.73%) |
Mar 05, 2018 | 26.85 | 26.85 | 25.69 | 25.87 | 216,278 | -1.09(-4.04%) |
Mar 02, 2018 | 25.94 | 27.05 | 25.76 | 26.96 | 340,788 | +0.84(+3.22%) |