Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.22 | 32.25 | 31.15 | 31.77 | 516,082 | -0.81(-2.49%) |
May 30, 2018 | 32.18 | 33.43 | 32.15 | 32.58 | 374,938 | +0.46(+1.43%) |
May 29, 2018 | 31.50 | 32.24 | 31.19 | 32.12 | 250,517 | +0.47(+1.48%) |
May 25, 2018 | 31.65 | 31.65 | 31.65 | 0 | +1.00(+3.26%) | |
May 24, 2018 | 29.90 | 31.00 | 29.50 | 30.65 | 202,573 | +0.56(+1.86%) |
May 23, 2018 | 30.02 | 30.44 | 29.67 | 30.09 | 151,335 | -0.06(-0.20%) |
May 22, 2018 | 30.72 | 30.72 | 30.13 | 30.15 | 218,994 | -0.43(-1.41%) |
May 21, 2018 | 29.60 | 30.62 | 29.54 | 30.58 | 278,524 | +1.22(+4.16%) |
May 18, 2018 | 28.28 | 29.46 | 28.19 | 29.36 | 384,808 | +1.13(+4.00%) |
May 17, 2018 | 27.63 | 28.28 | 27.63 | 28.23 | 183,318 | +0.49(+1.77%) |
May 16, 2018 | 27.51 | 27.94 | 27.33 | 27.74 | 116,440 | +0.15(+0.54%) |
May 15, 2018 | 27.17 | 28.11 | 27.03 | 27.59 | 183,488 | +0.23(+0.84%) |
May 14, 2018 | 28.38 | 28.69 | 27.31 | 27.36 | 411,566 | -1.06(-3.73%) |
May 11, 2018 | 27.83 | 28.50 | 27.65 | 28.42 | 231,711 | +1.04(+3.80%) |
May 10, 2018 | 26.71 | 27.53 | 26.44 | 27.38 | 417,429 | +0.62(+2.32%) |
May 09, 2018 | 26.80 | 27.75 | 26.60 | 26.76 | 420,539 | -0.02(-0.07%) |
May 08, 2018 | 26.60 | 26.93 | 26.52 | 26.78 | 141,609 | +0.01(+0.04%) |
May 07, 2018 | 26.82 | 26.91 | 26.56 | 26.77 | 165,991 | +0.11(+0.41%) |
May 04, 2018 | 26.88 | 27.09 | 26.53 | 26.66 | 191,620 | -0.09(-0.34%) |
May 03, 2018 | 27.42 | 27.58 | 26.55 | 26.75 | 383,302 | -0.96(-3.46%) |
May 02, 2018 | 26.55 | 28.88 | 26.25 | 27.71 | 777,683 | +0.13(+0.47%) |
May 01, 2018 | 26.43 | 27.66 | 26.08 | 27.58 | 540,352 | +1.30(+4.95%) |
Apr 30, 2018 | 26.00 | 26.66 | 25.52 | 26.28 | 287,473 | +0.28(+1.08%) |
Apr 27, 2018 | 26.66 | 26.77 | 25.69 | 26.00 | 370,526 | -0.51(-1.92%) |
Apr 26, 2018 | 26.25 | 26.74 | 25.71 | 26.51 | 353,554 | +0.33(+1.26%) |
Apr 25, 2018 | 26.20 | 26.55 | 25.53 | 26.18 | 405,766 | +0.04(+0.15%) |
Apr 24, 2018 | 26.51 | 26.56 | 25.50 | 26.14 | 385,268 | -0.34(-1.28%) |
Apr 23, 2018 | 27.91 | 27.91 | 26.34 | 26.48 | 194,879 | -1.26(-4.54%) |
Apr 20, 2018 | 28.85 | 28.85 | 27.29 | 27.74 | 332,356 | -1.19(-4.11%) |
Apr 19, 2018 | 28.67 | 29.44 | 28.55 | 28.93 | 254,218 | +0.23(+0.80%) |
Apr 18, 2018 | 28.13 | 28.85 | 27.84 | 28.70 | 355,243 | +0.60(+2.14%) |
Apr 17, 2018 | 27.50 | 28.13 | 27.15 | 28.10 | 409,487 | +0.70(+2.55%) |
Apr 16, 2018 | 26.79 | 27.77 | 26.78 | 27.40 | 248,221 | +0.61(+2.28%) |
Apr 13, 2018 | 26.62 | 27.22 | 26.62 | 26.79 | 246,426 | +0.32(+1.21%) |
Apr 12, 2018 | 27.04 | 27.22 | 26.38 | 26.47 | 428,046 | -0.32(-1.19%) |
Apr 11, 2018 | 26.00 | 27.45 | 25.98 | 26.79 | 584,131 | +0.68(+2.60%) |
Apr 10, 2018 | 26.35 | 26.85 | 26.05 | 26.11 | 546,895 | -0.07(-0.27%) |
Apr 09, 2018 | 27.11 | 27.29 | 26.01 | 26.18 | 639,140 | -0.84(-3.11%) |
Apr 06, 2018 | 27.02 | 618,798 | +0.38(+1.43%) | |||
Apr 05, 2018 | 28.12 | 28.26 | 26.63 | 26.64 | 440,524 | -1.23(-4.41%) |
Apr 04, 2018 | 28.41 | 28.76 | 27.75 | 27.87 | 546,667 | -0.94(-3.26%) |
Apr 03, 2018 | 28.74 | 29.02 | 28.30 | 28.81 | 211,238 | +0.19(+0.66%) |
Apr 02, 2018 | 29.73 | 30.30 | 28.40 | 28.62 | 273,169 | -1.27(-4.25%) |
Mar 29, 2018 | 29.89 | 29.89 | 29.89 | 0 | +1.19(+4.15%) | |
Mar 28, 2018 | 29.24 | 29.70 | 28.25 | 28.70 | 521,508 | -0.50(-1.71%) |
Mar 27, 2018 | 30.23 | 31.18 | 29.08 | 29.20 | 371,483 | -0.91(-3.02%) |
Mar 26, 2018 | 29.50 | 30.93 | 28.93 | 30.11 | 387,900 | +1.15(+3.97%) |
Mar 23, 2018 | 29.56 | 30.18 | 28.91 | 28.96 | 342,202 | -0.72(-2.43%) |
Mar 22, 2018 | 30.61 | 30.96 | 29.38 | 29.68 | 392,947 | -1.30(-4.20%) |
Mar 21, 2018 | 31.36 | 32.20 | 30.51 | 30.98 | 398,624 | -0.27(-0.86%) |
Mar 20, 2018 | 31.34 | 31.84 | 31.17 | 31.25 | 248,587 | -0.07(-0.22%) |
Mar 19, 2018 | 31.38 | 31.47 | 30.85 | 31.32 | 382,586 | -0.05(-0.16%) |
Mar 16, 2018 | 33.98 | 33.98 | 31.25 | 31.37 | 717,323 | -2.75(-8.06%) |
Mar 15, 2018 | 35.17 | 35.60 | 33.82 | 34.12 | 332,225 | -1.00(-2.85%) |
Mar 14, 2018 | 35.24 | 35.32 | 34.85 | 35.12 | 256,040 | +0.03(+0.09%) |
Mar 13, 2018 | 36.67 | 37.13 | 34.71 | 35.09 | 554,239 | -1.45(-3.97%) |
Mar 12, 2018 | 35.16 | 36.83 | 35.00 | 36.54 | 350,483 | +0.74(+2.07%) |
Mar 09, 2018 | 32.93 | 35.81 | 32.93 | 35.80 | 478,385 | +3.02(+9.21%) |
Mar 08, 2018 | 31.41 | 32.81 | 31.36 | 32.78 | 216,201 | +1.43(+4.56%) |
Mar 07, 2018 | 31.30 | 31.56 | 30.79 | 31.35 | 331,865 | -0.07(-0.22%) |
Mar 06, 2018 | 31.72 | 32.32 | 31.34 | 31.42 | 221,946 | -0.31(-0.98%) |
Mar 05, 2018 | 31.53 | 31.94 | 30.52 | 31.73 | 282,309 | +0.14(+0.44%) |
Mar 02, 2018 | 30.08 | 31.75 | 29.60 | 31.59 | 421,852 | +1.54(+5.12%) |