Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.70 | 35.26 | 34.37 | 35.04 | 408,365 | +0.41(+1.18%) |
May 30, 2018 | 33.92 | 35.00 | 33.25 | 34.63 | 229,010 | +0.71(+2.09%) |
May 29, 2018 | 35.05 | 35.05 | 33.15 | 33.92 | 412,223 | -0.49(-1.42%) |
May 25, 2018 | 34.41 | 34.41 | 34.41 | 0 | -0.43(-1.23%) | |
May 24, 2018 | 33.43 | 35.35 | 33.13 | 34.84 | 479,964 | +1.99(+6.04%) |
May 23, 2018 | 32.33 | 35.75 | 32.30 | 32.85 | 789,334 | +0.51(+1.59%) |
May 22, 2018 | 31.82 | 32.86 | 31.68 | 32.34 | 500,045 | +0.84(+2.67%) |
May 21, 2018 | 32.28 | 32.49 | 31.37 | 31.50 | 299,051 | +0.19(+0.61%) |
May 18, 2018 | 30.94 | 31.52 | 30.93 | 31.31 | 300,838 | +0.48(+1.56%) |
May 17, 2018 | 32.32 | 32.56 | 30.48 | 30.83 | 353,939 | -1.57(-4.85%) |
May 16, 2018 | 31.98 | 33.20 | 31.73 | 32.40 | 348,346 | +0.89(+2.82%) |
May 15, 2018 | 32.00 | 32.33 | 31.30 | 31.51 | 336,305 | -0.66(-2.05%) |
May 14, 2018 | 32.15 | 33.33 | 31.83 | 32.17 | 348,123 | +0.16(+0.50%) |
May 11, 2018 | 32.15 | 32.44 | 31.15 | 32.01 | 269,741 | -0.23(-0.71%) |
May 10, 2018 | 29.92 | 32.49 | 29.08 | 32.24 | 483,250 | +2.50(+8.41%) |
May 09, 2018 | 28.45 | 29.79 | 27.61 | 29.74 | 429,112 | +1.49(+5.27%) |
May 08, 2018 | 30.47 | 31.01 | 28.24 | 28.25 | 393,239 | -2.14(-7.04%) |
May 07, 2018 | 30.70 | 31.99 | 30.08 | 30.39 | 514,792 | +1.43(+4.94%) |
May 04, 2018 | 29.26 | 29.26 | 28.22 | 28.96 | 267,996 | -0.18(-0.62%) |
May 03, 2018 | 28.50 | 29.59 | 27.63 | 29.14 | 2,370,614 | -1.28(-4.21%) |
May 02, 2018 | 27.97 | 31.60 | 26.35 | 30.42 | 690,222 | +0.57(+1.91%) |
May 01, 2018 | 29.00 | 30.16 | 29.00 | 29.85 | 249,032 | +0.65(+2.23%) |
Apr 30, 2018 | 30.01 | 30.18 | 28.40 | 29.20 | 651,870 | -0.73(-2.44%) |
Apr 27, 2018 | 29.60 | 30.03 | 28.95 | 29.93 | 162,943 | +0.69(+2.36%) |
Apr 26, 2018 | 29.75 | 30.10 | 29.10 | 29.24 | 212,241 | -0.56(-1.88%) |
Apr 25, 2018 | 28.88 | 30.79 | 28.60 | 29.80 | 222,763 | +1.02(+3.54%) |
Apr 24, 2018 | 31.42 | 31.60 | 28.67 | 28.78 | 429,761 | -2.29(-7.37%) |
Apr 23, 2018 | 32.14 | 32.32 | 30.51 | 31.07 | 327,067 | -1.14(-3.54%) |
Apr 20, 2018 | 31.60 | 32.23 | 31.00 | 32.21 | 165,579 | +0.74(+2.35%) |
Apr 19, 2018 | 31.50 | 32.70 | 31.19 | 31.47 | 312,324 | -0.36(-1.13%) |
Apr 18, 2018 | 29.99 | 32.03 | 29.95 | 31.83 | 422,396 | +2.03(+6.81%) |
Apr 17, 2018 | 29.00 | 29.89 | 29.00 | 29.80 | 340,460 | +0.72(+2.48%) |
Apr 16, 2018 | 29.60 | 29.75 | 28.65 | 29.08 | 143,413 | -0.27(-0.92%) |
Apr 13, 2018 | 29.63 | 29.63 | 28.45 | 29.35 | 275,933 | +0.04(+0.14%) |
Apr 12, 2018 | 29.15 | 29.75 | 28.77 | 29.31 | 282,723 | +0.30(+1.03%) |
Apr 11, 2018 | 26.91 | 29.74 | 26.89 | 29.01 | 597,594 | +1.98(+7.33%) |
Apr 10, 2018 | 25.87 | 27.10 | 25.36 | 27.03 | 313,747 | +1.46(+5.71%) |
Apr 09, 2018 | 22.55 | 26.50 | 22.55 | 25.57 | 565,027 | +3.61(+16.44%) |
Apr 06, 2018 | 22.31 | 22.91 | 21.57 | 21.96 | 227,113 | -0.60(-2.66%) |
Apr 05, 2018 | 23.37 | 23.45 | 22.17 | 22.56 | 116,714 | -0.62(-2.67%) |
Apr 04, 2018 | 21.99 | 23.33 | 21.61 | 23.18 | 198,553 | +0.92(+4.13%) |
Apr 03, 2018 | 22.06 | 22.91 | 21.66 | 22.26 | 345,870 | +0.26(+1.18%) |
Apr 02, 2018 | 23.49 | 24.32 | 21.61 | 22.00 | 304,796 | -1.50(-6.38%) |
Mar 29, 2018 | 23.50 | 23.50 | 23.50 | 0 | -0.24(-1.01%) | |
Mar 28, 2018 | 23.35 | 23.76 | 22.27 | 23.74 | 332,485 | +0.54(+2.31%) |
Mar 27, 2018 | 24.20 | 24.77 | 23.04 | 23.20 | 523,776 | -0.77(-3.19%) |
Mar 26, 2018 | 23.33 | 24.01 | 22.99 | 23.97 | 192,917 | +0.90(+3.90%) |
Mar 23, 2018 | 22.89 | 23.56 | 22.48 | 23.07 | 251,568 | -0.02(-0.09%) |
Mar 22, 2018 | 22.61 | 23.89 | 22.34 | 23.09 | 367,020 | +0.07(+0.30%) |
Mar 21, 2018 | 21.94 | 23.24 | 21.69 | 23.02 | 336,379 | +0.86(+3.88%) |
Mar 20, 2018 | 20.68 | 22.33 | 20.51 | 22.16 | 436,386 | +1.38(+6.64%) |
Mar 19, 2018 | 21.33 | 21.71 | 20.29 | 20.78 | 416,159 | -0.81(-3.75%) |
Mar 16, 2018 | 21.86 | 22.30 | 21.48 | 21.59 | 424,084 | -0.13(-0.60%) |
Mar 15, 2018 | 22.60 | 23.28 | 21.43 | 21.72 | 760,228 | -0.64(-2.86%) |
Mar 14, 2018 | 25.03 | 25.14 | 22.25 | 22.36 | 729,774 | -2.75(-10.95%) |
Mar 13, 2018 | 24.97 | 25.94 | 24.80 | 25.11 | 326,166 | +0.15(+0.60%) |
Mar 12, 2018 | 25.35 | 25.48 | 24.59 | 24.96 | 303,357 | -0.55(-2.16%) |
Mar 09, 2018 | 26.11 | 26.39 | 25.16 | 25.51 | 281,843 | -0.38(-1.47%) |
Mar 08, 2018 | 26.68 | 26.80 | 25.70 | 25.89 | 271,644 | -0.48(-1.82%) |
Mar 07, 2018 | 26.42 | 26.37 | 281,782 | +0.72(+2.81%) | ||
Mar 06, 2018 | 26.65 | 26.67 | 25.25 | 25.65 | 232,725 | -0.96(-3.61%) |
Mar 05, 2018 | 26.68 | 27.19 | 26.07 | 26.61 | 250,076 | +0.02(+0.08%) |
Mar 02, 2018 | 24.81 | 26.69 | 24.81 | 26.59 | 446,880 | +1.63(+6.53%) |