Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.00 | 38.15 | 37.25 | 37.55 | 69,426 | -0.30(-0.79%) |
May 30, 2018 | 37.50 | 38.25 | 36.92 | 37.85 | 100,164 | +0.70(+1.88%) |
May 29, 2018 | 34.70 | 37.40 | 34.20 | 37.15 | 158,362 | +2.05(+5.84%) |
May 25, 2018 | 35.10 | 35.10 | 35.10 | 0 | -0.30(-0.85%) | |
May 24, 2018 | 35.50 | 35.65 | 35.15 | 35.40 | 21,058 | -0.10(-0.28%) |
May 23, 2018 | 35.65 | 36.00 | 34.90 | 35.50 | 59,008 | -0.35(-0.98%) |
May 22, 2018 | 36.00 | 36.23 | 35.80 | 35.85 | 53,417 | -0.25(-0.69%) |
May 21, 2018 | 36.55 | 36.55 | 36.01 | 36.10 | 44,601 | -0.10(-0.28%) |
May 18, 2018 | 35.80 | 36.85 | 35.80 | 36.20 | 62,057 | +0.20(+0.56%) |
May 17, 2018 | 35.05 | 36.10 | 34.95 | 36.00 | 56,956 | +1.00(+2.86%) |
May 16, 2018 | 35.30 | 35.50 | 34.85 | 35.00 | 56,289 | -0.45(-1.27%) |
May 15, 2018 | 35.60 | 35.90 | 35.30 | 35.45 | 34,580 | -0.30(-0.84%) |
May 14, 2018 | 35.80 | 36.35 | 35.50 | 35.75 | 74,705 | +0.20(+0.56%) |
May 11, 2018 | 35.80 | 36.20 | 35.35 | 35.55 | 82,734 | -0.20(-0.56%) |
May 10, 2018 | 33.95 | 36.20 | 33.85 | 35.75 | 83,730 | +2.30(+6.88%) |
May 09, 2018 | 31.75 | 34.25 | 31.75 | 33.45 | 136,844 | +2.35(+7.56%) |
May 08, 2018 | 29.10 | 31.80 | 29.10 | 31.10 | 137,153 | +2.40(+8.36%) |
May 07, 2018 | 28.35 | 28.85 | 28.20 | 28.70 | 138,139 | +0.35(+1.23%) |
May 04, 2018 | 28.10 | 28.40 | 28.10 | 28.35 | 53,216 | +0.15(+0.53%) |
May 03, 2018 | 28.40 | 28.50 | 28.05 | 28.20 | 55,066 | -0.25(-0.88%) |
May 02, 2018 | 28.25 | 28.70 | 28.10 | 28.45 | 56,609 | +0.15(+0.53%) |
May 01, 2018 | 28.30 | 28.45 | 27.70 | 28.30 | 46,592 | +0.00(+0.00%) |
Apr 30, 2018 | 28.30 | 28.75 | 28.18 | 28.30 | 57,164 | +0.00(+0.00%) |
Apr 27, 2018 | 28.45 | 28.70 | 28.05 | 28.30 | 44,121 | -0.20(-0.70%) |
Apr 26, 2018 | 28.95 | 28.95 | 28.40 | 28.50 | 32,527 | -0.25(-0.87%) |
Apr 25, 2018 | 28.80 | 29.00 | 28.20 | 28.75 | 25,988 | -0.05(-0.17%) |
Apr 24, 2018 | 29.40 | 29.50 | 28.60 | 28.80 | 29,770 | -0.50(-1.71%) |
Apr 23, 2018 | 29.70 | 29.88 | 28.98 | 29.30 | 37,749 | -0.35(-1.18%) |
Apr 20, 2018 | 29.60 | 30.07 | 29.50 | 29.65 | 25,406 | -0.10(-0.34%) |
Apr 19, 2018 | 30.15 | 30.20 | 29.10 | 29.75 | 46,433 | -0.50(-1.65%) |
Apr 18, 2018 | 30.50 | 30.50 | 30.20 | 30.25 | 44,356 | -0.10(-0.33%) |
Apr 17, 2018 | 30.45 | 30.50 | 30.05 | 30.35 | 56,391 | +0.05(+0.17%) |
Apr 16, 2018 | 30.40 | 30.61 | 30.25 | 30.30 | 24,085 | +0.15(+0.50%) |
Apr 13, 2018 | 30.85 | 30.85 | 30.02 | 30.15 | 27,775 | -0.45(-1.47%) |
Apr 12, 2018 | 30.35 | 30.80 | 30.35 | 30.60 | 31,937 | +0.50(+1.66%) |
Apr 11, 2018 | 30.60 | 30.60 | 30.02 | 30.10 | 46,906 | -0.60(-1.95%) |
Apr 10, 2018 | 29.85 | 31.05 | 29.70 | 30.70 | 67,620 | +1.15(+3.89%) |
Apr 09, 2018 | 29.05 | 29.85 | 28.80 | 29.55 | 68,802 | +0.60(+2.07%) |
Apr 06, 2018 | 29.30 | 29.65 | 28.80 | 28.95 | 56,506 | -0.65(-2.20%) |
Apr 05, 2018 | 29.80 | 30.15 | 29.45 | 29.60 | 57,393 | -0.25(-0.84%) |
Apr 04, 2018 | 29.20 | 30.05 | 29.15 | 29.85 | 66,319 | +0.15(+0.51%) |
Apr 03, 2018 | 28.70 | 29.90 | 28.70 | 29.70 | 53,667 | +0.95(+3.30%) |
Apr 02, 2018 | 30.75 | 30.85 | 27.00 | 28.75 | 166,745 | -2.40(-7.70%) |
Mar 29, 2018 | 31.15 | 31.15 | 31.15 | 0 | +0.10(+0.32%) | |
Mar 28, 2018 | 31.25 | 31.29 | 29.95 | 31.05 | 122,493 | -0.15(-0.48%) |
Mar 27, 2018 | 31.95 | 32.25 | 31.13 | 31.20 | 57,102 | -0.60(-1.89%) |
Mar 26, 2018 | 31.95 | 31.95 | 31.30 | 31.80 | 49,706 | +0.30(+0.95%) |
Mar 23, 2018 | 32.25 | 32.85 | 31.30 | 31.50 | 100,658 | -0.60(-1.87%) |
Mar 22, 2018 | 32.90 | 33.24 | 31.85 | 32.10 | 103,226 | -1.10(-3.31%) |
Mar 21, 2018 | 32.40 | 33.45 | 32.40 | 33.20 | 88,900 | +0.90(+2.79%) |
Mar 20, 2018 | 31.90 | 32.60 | 31.90 | 32.30 | 100,990 | +0.65(+2.05%) |
Mar 19, 2018 | 31.30 | 31.80 | 31.00 | 31.65 | 86,559 | +0.30(+0.96%) |
Mar 16, 2018 | 30.95 | 31.80 | 30.66 | 31.35 | 174,096 | +0.45(+1.46%) |
Mar 15, 2018 | 31.20 | 31.55 | 30.51 | 30.90 | 55,184 | -0.15(-0.48%) |
Mar 14, 2018 | 31.50 | 31.60 | 30.80 | 31.05 | 53,077 | -0.30(-0.96%) |
Mar 13, 2018 | 31.10 | 31.70 | 30.98 | 31.35 | 60,151 | +0.40(+1.29%) |
Mar 12, 2018 | 30.35 | 31.15 | 29.85 | 30.95 | 106,469 | +0.65(+2.15%) |
Mar 09, 2018 | 31.80 | 32.05 | 28.60 | 30.30 | 432,552 | -1.35(-4.27%) |
Mar 08, 2018 | 31.90 | 32.00 | 31.45 | 31.65 | 50,214 | -0.05(-0.16%) |
Mar 07, 2018 | 31.40 | 31.70 | 65,921 | -0.10(-0.31%) | ||
Mar 06, 2018 | 30.70 | 31.80 | 30.21 | 31.80 | 90,476 | +1.35(+4.43%) |
Mar 05, 2018 | 30.35 | 30.80 | 29.82 | 30.45 | 58,713 | +0.05(+0.16%) |
Mar 02, 2018 | 29.40 | 30.90 | 29.33 | 30.40 | 49,220 | +0.65(+2.18%) |