Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.75 | 33.65 | 32.75 | 33.60 | 482,517 | +0.75(+2.28%) |
May 30, 2018 | 32.60 | 33.70 | 32.60 | 32.85 | 487,779 | +0.35(+1.08%) |
May 29, 2018 | 31.50 | 32.67 | 31.05 | 32.50 | 837,464 | +0.65(+2.04%) |
May 25, 2018 | 31.85 | 31.85 | 31.85 | 0 | -0.70(-2.15%) | |
May 24, 2018 | 33.35 | 33.55 | 32.20 | 32.55 | 625,364 | -0.80(-2.40%) |
May 23, 2018 | 34.15 | 34.30 | 32.90 | 33.35 | 450,888 | -0.85(-2.49%) |
May 22, 2018 | 35.05 | 35.35 | 34.00 | 34.20 | 609,306 | -0.80(-2.29%) |
May 21, 2018 | 34.60 | 35.05 | 34.00 | 35.00 | 602,314 | +1.10(+3.24%) |
May 18, 2018 | 34.35 | 34.50 | 33.55 | 33.90 | 487,628 | -0.45(-1.31%) |
May 17, 2018 | 33.95 | 34.45 | 33.85 | 34.35 | 389,766 | +0.40(+1.18%) |
May 16, 2018 | 34.10 | 34.50 | 33.75 | 33.95 | 398,360 | -0.05(-0.15%) |
May 15, 2018 | 32.45 | 34.25 | 32.25 | 34.00 | 554,164 | +1.50(+4.62%) |
May 14, 2018 | 32.60 | 33.05 | 32.50 | 32.50 | 402,647 | -0.05(-0.15%) |
May 11, 2018 | 32.60 | 33.00 | 32.30 | 32.55 | 451,158 | +0.00(+0.00%) |
May 10, 2018 | 32.25 | 33.00 | 31.90 | 32.55 | 395,637 | +0.30(+0.93%) |
May 09, 2018 | 31.45 | 32.85 | 31.05 | 32.25 | 418,961 | +0.95(+3.04%) |
May 08, 2018 | 31.00 | 32.00 | 31.00 | 31.30 | 475,839 | +0.15(+0.48%) |
May 07, 2018 | 30.75 | 31.45 | 30.30 | 31.15 | 776,249 | +0.45(+1.47%) |
May 04, 2018 | 29.70 | 31.20 | 29.15 | 30.70 | 534,341 | +1.05(+3.54%) |
May 03, 2018 | 29.40 | 30.10 | 28.70 | 29.65 | 369,451 | +0.25(+0.85%) |
May 02, 2018 | 29.60 | 30.11 | 29.18 | 29.40 | 683,501 | -0.20(-0.68%) |
May 01, 2018 | 28.95 | 29.65 | 28.05 | 29.60 | 824,228 | +0.30(+1.02%) |
Apr 30, 2018 | 28.80 | 29.75 | 27.50 | 29.30 | 744,568 | +0.55(+1.91%) |
Apr 27, 2018 | 23.75 | 29.35 | 23.65 | 28.75 | 1,691,801 | +6.15(+27.21%) |
Apr 26, 2018 | 22.05 | 22.65 | 21.75 | 22.60 | 347,950 | +0.60(+2.73%) |
Apr 25, 2018 | 22.75 | 22.75 | 21.90 | 22.00 | 159,679 | -0.85(-3.72%) |
Apr 24, 2018 | 22.55 | 23.05 | 22.55 | 22.85 | 179,555 | +0.40(+1.78%) |
Apr 23, 2018 | 22.90 | 23.05 | 22.30 | 22.45 | 102,015 | -0.30(-1.32%) |
Apr 20, 2018 | 23.20 | 23.25 | 22.70 | 22.75 | 113,552 | -0.50(-2.15%) |
Apr 19, 2018 | 22.55 | 23.45 | 22.50 | 23.25 | 218,186 | +0.55(+2.42%) |
Apr 18, 2018 | 22.90 | 23.00 | 22.65 | 22.70 | 327,857 | -0.20(-0.87%) |
Apr 17, 2018 | 23.10 | 23.10 | 22.75 | 22.90 | 150,708 | +0.05(+0.22%) |
Apr 16, 2018 | 22.70 | 23.05 | 22.45 | 22.85 | 229,630 | +0.20(+0.88%) |
Apr 13, 2018 | 22.95 | 23.15 | 22.45 | 22.65 | 90,269 | -0.15(-0.66%) |
Apr 12, 2018 | 22.95 | 23.00 | 22.75 | 22.80 | 97,371 | +0.00(+0.00%) |
Apr 11, 2018 | 22.50 | 23.05 | 22.30 | 22.80 | 228,651 | +0.30(+1.33%) |
Apr 10, 2018 | 22.30 | 22.60 | 22.00 | 22.50 | 139,358 | +0.50(+2.27%) |
Apr 09, 2018 | 22.20 | 22.68 | 21.90 | 22.00 | 203,241 | -0.10(-0.45%) |
Apr 06, 2018 | 22.45 | 22.70 | 21.80 | 22.10 | 156,661 | -0.45(-2.00%) |
Apr 05, 2018 | 22.55 | 22.85 | 22.30 | 22.55 | 164,263 | +0.10(+0.45%) |
Apr 04, 2018 | 21.60 | 22.65 | 21.60 | 22.45 | 211,844 | +0.40(+1.81%) |
Apr 03, 2018 | 21.85 | 22.20 | 21.35 | 22.05 | 209,219 | +0.35(+1.61%) |
Apr 02, 2018 | 21.95 | 22.30 | 21.70 | 21.70 | 244,641 | -0.35(-1.59%) |
Mar 29, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.05(+0.23%) | |
Mar 28, 2018 | 21.95 | 22.20 | 21.85 | 22.00 | 178,161 | +0.00(+0.00%) |
Mar 27, 2018 | 22.10 | 22.45 | 21.85 | 22.00 | 207,975 | -0.15(-0.68%) |
Mar 26, 2018 | 21.90 | 22.25 | 21.75 | 22.15 | 227,304 | +0.40(+1.84%) |
Mar 23, 2018 | 22.30 | 22.40 | 21.75 | 21.75 | 219,225 | -0.35(-1.58%) |
Mar 22, 2018 | 23.15 | 23.15 | 22.05 | 22.10 | 294,661 | -1.30(-5.56%) |
Mar 21, 2018 | 22.70 | 23.65 | 22.45 | 23.40 | 484,244 | +0.95(+4.23%) |
Mar 20, 2018 | 22.95 | 23.15 | 22.40 | 22.45 | 231,685 | -0.55(-2.39%) |
Mar 19, 2018 | 22.75 | 23.05 | 22.38 | 23.00 | 315,753 | +0.20(+0.88%) |
Mar 16, 2018 | 22.60 | 23.30 | 22.11 | 22.80 | 608,085 | +0.15(+0.66%) |
Mar 15, 2018 | 22.80 | 22.90 | 22.40 | 22.65 | 328,817 | -0.10(-0.44%) |
Mar 14, 2018 | 23.10 | 23.25 | 22.75 | 22.75 | 240,654 | -0.30(-1.30%) |
Mar 13, 2018 | 23.10 | 23.30 | 22.68 | 23.05 | 317,351 | -0.05(-0.22%) |
Mar 12, 2018 | 22.95 | 23.15 | 22.55 | 23.10 | 255,837 | +0.30(+1.32%) |
Mar 09, 2018 | 22.60 | 22.95 | 22.40 | 22.80 | 243,202 | +0.30(+1.33%) |
Mar 08, 2018 | 22.60 | 22.65 | 22.25 | 22.50 | 152,248 | -0.10(-0.44%) |
Mar 07, 2018 | 22.80 | 22.60 | 234,381 | +0.30(+1.35%) | ||
Mar 06, 2018 | 22.45 | 22.65 | 21.60 | 22.30 | 312,049 | +0.00(+0.00%) |
Mar 05, 2018 | 21.85 | 22.50 | 21.55 | 22.30 | 305,136 | +0.35(+1.59%) |
Mar 02, 2018 | 21.55 | 22.10 | 21.05 | 21.95 | 409,748 | +0.30(+1.39%) |