Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 44.62 | 44.62 | 43.43 | 44.27 | 124,972 | -0.20(-0.44%) |
May 30, 2018 | 42.94 | 45.90 | 42.87 | 44.47 | 185,576 | +1.38(+3.21%) |
May 29, 2018 | 42.79 | 43.88 | 42.54 | 43.09 | 158,062 | +0.30(+0.69%) |
May 25, 2018 | 42.79 | 42.79 | 42.79 | 0 | -0.79(-1.81%) | |
May 24, 2018 | 42.94 | 44.07 | 41.95 | 43.58 | 202,319 | +0.69(+1.61%) |
May 23, 2018 | 42.45 | 43.04 | 42.05 | 42.89 | 168,579 | +0.05(+0.12%) |
May 22, 2018 | 42.79 | 43.41 | 42.50 | 42.84 | 110,210 | -0.05(-0.11%) |
May 21, 2018 | 42.35 | 43.43 | 41.61 | 42.89 | 165,630 | +0.79(+1.88%) |
May 18, 2018 | 42.00 | 42.50 | 41.61 | 42.10 | 82,434 | +0.10(+0.23%) |
May 17, 2018 | 41.71 | 42.99 | 41.71 | 42.00 | 160,152 | +0.49(+1.19%) |
May 16, 2018 | 40.92 | 41.80 | 40.77 | 41.51 | 86,219 | +0.54(+1.33%) |
May 15, 2018 | 39.73 | 41.26 | 39.48 | 40.97 | 121,416 | +1.28(+3.23%) |
May 14, 2018 | 40.67 | 40.67 | 39.48 | 39.68 | 126,405 | -0.74(-1.83%) |
May 11, 2018 | 40.03 | 41.85 | 38.70 | 40.42 | 185,142 | +0.20(+0.49%) |
May 10, 2018 | 41.51 | 41.76 | 40.08 | 40.23 | 200,129 | -0.99(-2.40%) |
May 09, 2018 | 38.60 | 42.25 | 38.20 | 41.21 | 418,252 | +2.67(+6.91%) |
May 08, 2018 | 38.40 | 39.09 | 37.21 | 38.55 | 150,497 | +0.10(+0.26%) |
May 07, 2018 | 37.76 | 38.79 | 37.51 | 38.45 | 168,687 | +0.69(+1.83%) |
May 04, 2018 | 37.81 | 38.70 | 36.72 | 37.76 | 119,976 | -0.25(-0.65%) |
May 03, 2018 | 38.05 | 38.84 | 37.02 | 38.00 | 169,472 | -0.39(-1.03%) |
May 02, 2018 | 37.81 | 39.68 | 37.66 | 38.40 | 279,890 | +0.39(+1.04%) |
May 01, 2018 | 38.20 | 38.39 | 37.61 | 38.00 | 164,763 | -0.20(-0.52%) |
Apr 30, 2018 | 38.50 | 39.34 | 36.03 | 38.20 | 372,400 | -0.64(-1.65%) |
Apr 27, 2018 | 36.72 | 39.98 | 35.49 | 38.84 | 743,227 | +7.60(+24.33%) |
Apr 26, 2018 | 30.90 | 32.38 | 30.75 | 31.24 | 267,179 | +0.39(+1.28%) |
Apr 25, 2018 | 29.07 | 30.95 | 28.87 | 30.85 | 145,484 | +1.53(+5.22%) |
Apr 24, 2018 | 28.63 | 29.66 | 28.63 | 29.32 | 158,086 | +0.94(+3.30%) |
Apr 23, 2018 | 28.97 | 29.22 | 28.28 | 28.38 | 43,889 | -0.64(-2.21%) |
Apr 20, 2018 | 29.47 | 29.48 | 28.68 | 29.02 | 53,220 | -0.44(-1.51%) |
Apr 19, 2018 | 29.56 | 30.11 | 29.39 | 29.47 | 116,701 | -0.35(-1.16%) |
Apr 18, 2018 | 28.53 | 30.01 | 28.28 | 29.81 | 106,383 | +1.38(+4.86%) |
Apr 17, 2018 | 28.92 | 28.92 | 27.94 | 28.43 | 90,017 | -0.25(-0.86%) |
Apr 16, 2018 | 28.77 | 29.51 | 28.28 | 28.68 | 85,420 | +0.00(+0.00%) |
Apr 13, 2018 | 28.13 | 28.87 | 27.79 | 28.68 | 70,617 | +0.74(+2.65%) |
Apr 12, 2018 | 28.03 | 28.53 | 27.89 | 27.94 | 129,450 | -0.10(-0.35%) |
Apr 11, 2018 | 27.05 | 28.08 | 26.95 | 28.03 | 135,005 | +0.79(+2.90%) |
Apr 10, 2018 | 26.65 | 27.34 | 26.16 | 27.24 | 199,645 | +1.04(+3.95%) |
Apr 09, 2018 | 25.62 | 27.10 | 25.42 | 26.21 | 108,508 | +0.69(+2.71%) |
Apr 06, 2018 | 26.06 | 26.49 | 25.17 | 25.52 | 41,847 | -0.69(-2.64%) |
Apr 05, 2018 | 26.16 | 26.50 | 25.52 | 26.21 | 90,149 | +0.10(+0.38%) |
Apr 04, 2018 | 24.97 | 26.21 | 24.63 | 26.11 | 73,514 | +1.14(+4.55%) |
Apr 03, 2018 | 25.12 | 26.06 | 24.78 | 24.97 | 49,849 | -0.05(-0.20%) |
Apr 02, 2018 | 26.21 | 26.36 | 24.78 | 25.02 | 64,040 | -1.38(-5.23%) |
Mar 29, 2018 | 26.41 | 26.41 | 26.41 | 0 | -0.49(-1.84%) | |
Mar 28, 2018 | 25.62 | 27.05 | 25.37 | 26.90 | 111,354 | +1.30(+5.09%) |
Mar 27, 2018 | 25.74 | 26.29 | 25.54 | 25.60 | 41,362 | -0.05(-0.19%) |
Mar 26, 2018 | 26.48 | 26.48 | 25.35 | 25.65 | 53,186 | -0.30(-1.14%) |
Mar 23, 2018 | 26.09 | 26.29 | 25.23 | 25.94 | 106,026 | -0.15(-0.57%) |
Mar 22, 2018 | 26.93 | 27.62 | 25.89 | 26.09 | 50,759 | -1.08(-3.99%) |
Mar 21, 2018 | 26.43 | 27.37 | 26.43 | 27.17 | 104,429 | +0.69(+2.61%) |
Mar 20, 2018 | 26.53 | 26.93 | 26.43 | 26.48 | 66,729 | -0.20(-0.74%) |
Mar 19, 2018 | 27.03 | 27.32 | 26.38 | 26.68 | 146,781 | -0.30(-1.10%) |
Mar 16, 2018 | 26.88 | 27.57 | 26.88 | 26.98 | 126,824 | +0.15(+0.55%) |
Mar 15, 2018 | 26.73 | 27.32 | 25.75 | 26.83 | 82,871 | +0.15(+0.55%) |
Mar 14, 2018 | 28.01 | 28.01 | 26.49 | 26.68 | 59,621 | -1.28(-4.59%) |
Mar 13, 2018 | 26.58 | 28.56 | 26.53 | 27.96 | 133,017 | +1.04(+3.85%) |
Mar 12, 2018 | 25.35 | 27.32 | 25.35 | 26.93 | 121,612 | +1.63(+6.43%) |
Mar 09, 2018 | 20.76 | 25.84 | 20.59 | 25.30 | 160,721 | +2.37(+10.32%) |
Mar 08, 2018 | 22.78 | 22.96 | 22.39 | 22.93 | 35,183 | +0.10(+0.43%) |
Mar 07, 2018 | 22.14 | 23.08 | 21.95 | 22.83 | 34,608 | +0.49(+2.21%) |
Mar 06, 2018 | 22.09 | 22.39 | 21.55 | 22.34 | 30,313 | +0.25(+1.12%) |
Mar 05, 2018 | 21.31 | 22.24 | 21.31 | 22.09 | 51,939 | +0.69(+3.23%) |
Mar 02, 2018 | 21.01 | 21.50 | 20.76 | 21.40 | 37,744 | +0.15(+0.70%) |