Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.74 | 29.45 | 28.70 | 29.10 | 274,426 | +0.40(+1.39%) |
May 30, 2018 | 29.97 | 29.97 | 28.61 | 28.70 | 177,544 | -1.37(-4.56%) |
May 29, 2018 | 30.12 | 30.47 | 28.73 | 30.07 | 249,947 | -0.09(-0.30%) |
May 25, 2018 | 30.16 | 30.16 | 30.16 | 0 | -1.24(-3.95%) | |
May 24, 2018 | 33.25 | 33.50 | 31.28 | 31.40 | 193,350 | -2.19(-6.52%) |
May 23, 2018 | 33.72 | 33.88 | 33.31 | 33.59 | 255,624 | -0.08(-0.24%) |
May 22, 2018 | 33.28 | 34.17 | 33.10 | 33.67 | 157,826 | +0.38(+1.14%) |
May 21, 2018 | 33.01 | 33.47 | 32.77 | 33.29 | 84,594 | +0.28(+0.85%) |
May 18, 2018 | 33.07 | 33.20 | 32.51 | 33.01 | 108,706 | +0.00(+0.00%) |
May 17, 2018 | 33.17 | 33.17 | 32.30 | 33.01 | 117,440 | -0.16(-0.48%) |
May 16, 2018 | 33.59 | 33.64 | 33.03 | 33.17 | 83,685 | -0.52(-1.54%) |
May 15, 2018 | 34.39 | 34.39 | 33.33 | 33.69 | 308,249 | -0.77(-2.23%) |
May 14, 2018 | 34.49 | 35.03 | 33.73 | 34.46 | 54,623 | +0.12(+0.35%) |
May 11, 2018 | 34.17 | 34.69 | 33.88 | 34.34 | 40,508 | +0.26(+0.76%) |
May 10, 2018 | 34.49 | 34.50 | 33.87 | 34.08 | 37,449 | -0.41(-1.19%) |
May 09, 2018 | 33.63 | 34.50 | 33.33 | 34.49 | 328,153 | +0.84(+2.50%) |
May 08, 2018 | 33.78 | 33.99 | 33.43 | 33.65 | 67,399 | +0.03(+0.09%) |
May 07, 2018 | 33.75 | 33.75 | 33.00 | 33.62 | 163,602 | +0.04(+0.12%) |
May 04, 2018 | 33.49 | 33.98 | 33.15 | 33.58 | 124,403 | -0.15(-0.44%) |
May 03, 2018 | 33.55 | 34.39 | 33.22 | 33.73 | 95,054 | +0.18(+0.54%) |
May 02, 2018 | 33.50 | 34.11 | 33.00 | 33.55 | 66,480 | +0.13(+0.39%) |
May 01, 2018 | 33.82 | 33.87 | 33.20 | 33.42 | 256,686 | -0.63(-1.85%) |
Apr 30, 2018 | 33.50 | 34.20 | 33.42 | 34.05 | 75,245 | +0.56(+1.67%) |
Apr 27, 2018 | 33.06 | 33.50 | 32.67 | 33.49 | 93,901 | +0.53(+1.61%) |
Apr 26, 2018 | 33.33 | 33.38 | 31.88 | 32.96 | 56,039 | -0.42(-1.26%) |
Apr 25, 2018 | 33.60 | 33.71 | 32.80 | 33.38 | 31,521 | -0.12(-0.36%) |
Apr 24, 2018 | 33.40 | 33.93 | 33.22 | 33.50 | 84,295 | +0.54(+1.64%) |
Apr 23, 2018 | 33.00 | 33.12 | 32.52 | 32.96 | 41,103 | +0.03(+0.09%) |
Apr 20, 2018 | 33.81 | 33.81 | 32.63 | 32.93 | 34,163 | -0.70(-2.08%) |
Apr 19, 2018 | 33.20 | 34.09 | 31.56 | 33.63 | 59,735 | +0.47(+1.42%) |
Apr 18, 2018 | 32.61 | 33.92 | 32.54 | 33.16 | 89,130 | +0.53(+1.62%) |
Apr 17, 2018 | 32.61 | 32.70 | 31.89 | 32.63 | 69,013 | -0.03(-0.09%) |
Apr 16, 2018 | 31.97 | 32.77 | 31.77 | 32.66 | 74,017 | +0.61(+1.90%) |
Apr 13, 2018 | 31.20 | 32.26 | 30.80 | 32.05 | 97,186 | +0.80(+2.56%) |
Apr 12, 2018 | 31.42 | 31.50 | 30.73 | 31.25 | 83,782 | -0.03(-0.10%) |
Apr 11, 2018 | 31.00 | 31.92 | 30.76 | 31.28 | 142,300 | +0.04(+0.13%) |
Apr 10, 2018 | 30.75 | 31.50 | 30.16 | 31.24 | 184,376 | +0.81(+2.66%) |
Apr 09, 2018 | 29.85 | 30.50 | 29.85 | 30.43 | 42,507 | +0.76(+2.56%) |
Apr 06, 2018 | 29.70 | 29.71 | 29.11 | 29.67 | 36,543 | -0.24(-0.80%) |
Apr 05, 2018 | 30.33 | 30.35 | 29.55 | 29.91 | 37,235 | -0.24(-0.80%) |
Apr 04, 2018 | 29.56 | 30.30 | 29.11 | 30.15 | 54,180 | +0.16(+0.53%) |
Apr 03, 2018 | 29.98 | 31.19 | 29.39 | 29.99 | 76,666 | +0.31(+1.04%) |
Apr 02, 2018 | 29.47 | 31.37 | 29.17 | 29.68 | 71,688 | +0.12(+0.41%) |
Mar 29, 2018 | 29.56 | 29.56 | 29.56 | 0 | +0.69(+2.39%) | |
Mar 28, 2018 | 31.00 | 31.00 | 28.65 | 28.87 | 143,024 | -2.40(-7.68%) |
Mar 27, 2018 | 30.75 | 31.29 | 30.54 | 31.27 | 35,334 | +0.76(+2.49%) |
Mar 26, 2018 | 31.75 | 31.90 | 30.00 | 30.51 | 88,530 | -0.89(-2.83%) |
Mar 23, 2018 | 32.45 | 32.66 | 31.25 | 31.40 | 84,593 | -1.28(-3.92%) |
Mar 22, 2018 | 34.12 | 34.58 | 32.00 | 32.68 | 133,763 | -1.71(-4.97%) |
Mar 21, 2018 | 35.00 | 35.49 | 34.18 | 34.39 | 72,473 | -0.84(-2.38%) |
Mar 20, 2018 | 34.59 | 35.41 | 34.59 | 35.23 | 65,783 | +0.94(+2.74%) |
Mar 19, 2018 | 33.95 | 34.31 | 33.66 | 34.29 | 44,438 | +0.61(+1.81%) |
Mar 16, 2018 | 34.50 | 34.66 | 33.60 | 33.68 | 60,730 | -0.85(-2.46%) |
Mar 15, 2018 | 35.45 | 35.56 | 34.51 | 34.53 | 47,638 | -0.90(-2.54%) |
Mar 14, 2018 | 36.12 | 36.12 | 35.00 | 35.43 | 55,757 | -0.18(-0.51%) |
Mar 13, 2018 | 37.11 | 37.11 | 35.01 | 35.61 | 86,847 | -1.29(-3.50%) |
Mar 12, 2018 | 36.60 | 37.75 | 36.50 | 36.90 | 156,375 | +0.30(+0.82%) |
Mar 09, 2018 | 36.43 | 36.80 | 36.04 | 36.60 | 60,744 | +0.51(+1.41%) |
Mar 08, 2018 | 35.67 | 36.45 | 35.67 | 36.09 | 78,590 | +0.70(+1.98%) |
Mar 07, 2018 | 35.46 | 35.85 | 35.10 | 35.39 | 44,688 | -0.20(-0.56%) |
Mar 06, 2018 | 35.00 | 36.44 | 34.49 | 35.59 | 217,459 | +0.83(+2.39%) |
Mar 05, 2018 | 34.67 | 35.00 | 34.10 | 34.76 | 26,361 | +0.35(+1.02%) |
Mar 02, 2018 | 34.45 | 35.15 | 33.67 | 34.41 | 23,637 | -0.39(-1.12%) |