Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.20 | 35.40 | 32.70 | 33.15 | 24,079 | -1.05(-3.07%) |
May 30, 2018 | 33.90 | 34.50 | 33.75 | 34.20 | 12,099 | +0.45(+1.33%) |
May 29, 2018 | 34.20 | 34.73 | 33.30 | 33.75 | 6,614 | -0.30(-0.88%) |
May 25, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.13(+0.40%) | |
May 24, 2018 | 35.10 | 35.40 | 33.30 | 33.91 | 10,034 | -1.34(-3.79%) |
May 23, 2018 | 35.25 | 35.55 | 34.05 | 35.25 | 11,550 | +0.15(+0.43%) |
May 22, 2018 | 36.60 | 36.60 | 33.00 | 35.10 | 36,918 | -1.50(-4.10%) |
May 21, 2018 | 36.30 | 37.22 | 35.55 | 36.60 | 14,714 | +0.60(+1.67%) |
May 18, 2018 | 36.75 | 37.50 | 35.40 | 36.00 | 15,970 | -0.45(-1.23%) |
May 17, 2018 | 35.85 | 36.60 | 34.50 | 36.45 | 31,903 | +1.80(+5.19%) |
May 16, 2018 | 33.75 | 37.20 | 33.74 | 34.65 | 104,413 | +1.05(+3.12%) |
May 15, 2018 | 33.45 | 34.35 | 33.00 | 33.60 | 5,558 | +0.30(+0.90%) |
May 14, 2018 | 33.15 | 33.60 | 32.70 | 33.30 | 1,601 | +0.15(+0.45%) |
May 11, 2018 | 33.00 | 33.45 | 32.55 | 33.15 | 1,233 | +0.60(+1.84%) |
May 10, 2018 | 33.00 | 34.03 | 32.55 | 32.55 | 4,970 | -0.30(-0.91%) |
May 09, 2018 | 33.45 | 34.07 | 32.55 | 32.85 | 5,597 | +0.15(+0.46%) |
May 08, 2018 | 34.50 | 34.50 | 32.25 | 32.70 | 5,369 | -1.35(-3.96%) |
May 07, 2018 | 33.90 | 34.50 | 33.30 | 34.05 | 4,160 | -0.15(-0.44%) |
May 04, 2018 | 34.05 | 34.50 | 33.16 | 34.20 | 3,104 | +0.30(+0.88%) |
May 03, 2018 | 34.80 | 35.25 | 33.15 | 33.90 | 4,783 | -0.60(-1.74%) |
May 02, 2018 | 34.50 | 35.53 | 34.05 | 34.50 | 5,145 | +0.15(+0.44%) |
May 01, 2018 | 34.50 | 35.38 | 34.05 | 34.35 | 4,524 | -0.15(-0.43%) |
Apr 30, 2018 | 34.35 | 35.72 | 34.06 | 34.50 | 10,252 | +0.30(+0.88%) |
Apr 27, 2018 | 34.20 | 34.65 | 33.15 | 34.20 | 4,989 | +0.30(+0.88%) |
Apr 26, 2018 | 33.15 | 35.70 | 32.70 | 33.90 | 8,440 | +0.30(+0.89%) |
Apr 25, 2018 | 33.60 | 34.05 | 32.25 | 33.60 | 2,823 | +0.15(+0.45%) |
Apr 24, 2018 | 35.25 | 35.55 | 32.72 | 33.45 | 7,387 | -1.80(-5.11%) |
Apr 23, 2018 | 35.40 | 36.00 | 31.95 | 35.25 | 22,011 | +0.45(+1.29%) |
Apr 20, 2018 | 33.00 | 35.43 | 32.79 | 34.80 | 24,805 | +2.10(+6.42%) |
Apr 19, 2018 | 30.90 | 33.30 | 30.75 | 32.70 | 11,449 | +1.65(+5.31%) |
Apr 18, 2018 | 31.05 | 31.50 | 30.00 | 31.05 | 6,356 | +0.15(+0.49%) |
Apr 17, 2018 | 30.90 | 31.65 | 30.00 | 30.90 | 5,873 | +0.15(+0.49%) |
Apr 16, 2018 | 31.50 | 31.50 | 30.45 | 30.75 | 3,587 | -0.75(-2.38%) |
Apr 13, 2018 | 31.20 | 31.65 | 30.75 | 31.50 | 3,758 | +0.30(+0.96%) |
Apr 12, 2018 | 30.60 | 31.80 | 30.30 | 31.20 | 6,698 | +0.78(+2.55%) |
Apr 11, 2018 | 30.00 | 31.65 | 30.00 | 30.42 | 4,024 | +0.42(+1.41%) |
Apr 10, 2018 | 30.45 | 32.10 | 30.00 | 30.00 | 9,743 | +0.15(+0.50%) |
Apr 09, 2018 | 29.10 | 31.80 | 27.60 | 29.85 | 10,550 | +0.75(+2.58%) |
Apr 06, 2018 | 29.55 | 30.36 | 28.07 | 29.10 | 5,224 | -0.45(-1.52%) |
Apr 05, 2018 | 29.70 | 30.00 | 28.52 | 29.55 | 7,268 | -0.15(-0.51%) |
Apr 04, 2018 | 31.05 | 31.75 | 29.25 | 29.70 | 15,284 | -1.50(-4.81%) |
Apr 03, 2018 | 30.00 | 31.50 | 30.00 | 31.20 | 3,827 | +0.90(+2.97%) |
Apr 02, 2018 | 31.20 | 32.25 | 30.00 | 30.30 | 6,871 | -0.90(-2.88%) |
Mar 29, 2018 | 31.20 | 31.20 | 31.20 | 0 | -0.30(-0.95%) | |
Mar 28, 2018 | 33.90 | 34.35 | 30.45 | 31.50 | 18,925 | -2.55(-7.49%) |
Mar 27, 2018 | 35.25 | 35.55 | 33.00 | 34.05 | 17,130 | -0.75(-2.16%) |
Mar 26, 2018 | 30.90 | 35.70 | 30.90 | 34.80 | 27,372 | +4.50(+14.85%) |
Mar 23, 2018 | 32.85 | 33.00 | 29.85 | 30.30 | 9,675 | -2.78(-8.39%) |
Mar 22, 2018 | 28.95 | 33.90 | 28.80 | 33.08 | 37,834 | +4.13(+14.25%) |
Mar 21, 2018 | 28.35 | 29.98 | 27.45 | 28.95 | 5,267 | +0.45(+1.58%) |
Mar 20, 2018 | 28.80 | 28.95 | 27.45 | 28.50 | 8,307 | -0.30(-1.04%) |
Mar 19, 2018 | 29.25 | 29.40 | 27.30 | 28.80 | 5,742 | -0.60(-2.04%) |
Mar 16, 2018 | 28.50 | 29.40 | 27.90 | 29.40 | 10,163 | +0.90(+3.16%) |
Mar 15, 2018 | 28.20 | 28.65 | 27.30 | 28.50 | 5,863 | +0.15(+0.53%) |
Mar 14, 2018 | 28.20 | 28.50 | 27.75 | 28.35 | 6,627 | +0.15(+0.53%) |
Mar 13, 2018 | 28.20 | 28.50 | 27.75 | 28.20 | 4,023 | +0.00(+0.00%) |
Mar 12, 2018 | 27.75 | 28.65 | 27.15 | 28.20 | 8,273 | +0.45(+1.62%) |
Mar 09, 2018 | 27.00 | 28.95 | 27.00 | 27.75 | 6,430 | +0.75(+2.78%) |
Mar 08, 2018 | 25.65 | 27.09 | 25.65 | 27.00 | 5,634 | +1.50(+5.88%) |
Mar 07, 2018 | 24.75 | 26.25 | 24.45 | 25.50 | 7,557 | +0.75(+3.03%) |
Mar 06, 2018 | 25.35 | 26.09 | 24.75 | 24.75 | 9,534 | -0.60(-2.37%) |
Mar 05, 2018 | 26.40 | 27.00 | 24.90 | 25.35 | 5,868 | -1.05(-3.98%) |
Mar 02, 2018 | 25.20 | 26.41 | 24.82 | 26.40 | 7,102 | +0.90(+3.53%) |