Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.40 | 32.90 | 31.80 | 32.60 | 573,532 | +0.15(+0.46%) |
May 30, 2018 | 31.60 | 33.15 | 31.60 | 32.45 | 597,414 | +1.00(+3.18%) |
May 29, 2018 | 31.35 | 31.65 | 30.90 | 31.45 | 574,736 | +0.00(+0.00%) |
May 25, 2018 | 31.45 | 31.45 | 31.45 | 0 | +0.55(+1.78%) | |
May 24, 2018 | 31.15 | 31.45 | 30.65 | 30.90 | 537,961 | -0.10(-0.32%) |
May 23, 2018 | 31.40 | 32.17 | 30.80 | 31.00 | 602,548 | -0.60(-1.90%) |
May 22, 2018 | 31.25 | 32.20 | 31.20 | 31.60 | 833,387 | +0.30(+0.96%) |
May 21, 2018 | 32.70 | 32.95 | 31.05 | 31.30 | 631,454 | -1.35(-4.13%) |
May 18, 2018 | 33.40 | 33.70 | 32.15 | 32.65 | 888,769 | -0.70(-2.10%) |
May 17, 2018 | 32.20 | 34.00 | 32.00 | 33.35 | 1,436,404 | +1.25(+3.89%) |
May 16, 2018 | 31.85 | 32.20 | 30.85 | 32.10 | 1,593,642 | +0.40(+1.26%) |
May 15, 2018 | 32.40 | 32.60 | 31.25 | 31.70 | 945,559 | -0.75(-2.31%) |
May 14, 2018 | 30.70 | 32.85 | 30.40 | 32.45 | 1,161,226 | +1.70(+5.53%) |
May 11, 2018 | 29.30 | 30.75 | 29.05 | 30.75 | 1,135,281 | +1.00(+3.36%) |
May 10, 2018 | 30.70 | 31.40 | 28.55 | 29.75 | 1,678,971 | -0.65(-2.14%) |
May 09, 2018 | 30.75 | 30.85 | 30.25 | 30.40 | 713,622 | -0.15(-0.49%) |
May 08, 2018 | 31.70 | 31.90 | 30.23 | 30.55 | 1,030,188 | -1.40(-4.38%) |
May 07, 2018 | 31.90 | 32.40 | 31.50 | 31.95 | 620,187 | +0.15(+0.47%) |
May 04, 2018 | 31.00 | 31.96 | 30.70 | 31.80 | 641,051 | +0.60(+1.92%) |
May 03, 2018 | 31.75 | 32.20 | 30.30 | 31.20 | 640,332 | -0.60(-1.89%) |
May 02, 2018 | 31.35 | 32.50 | 31.25 | 31.80 | 804,819 | +0.25(+0.79%) |
May 01, 2018 | 30.40 | 31.80 | 30.25 | 31.55 | 981,807 | +1.25(+4.13%) |
Apr 30, 2018 | 31.60 | 31.65 | 30.25 | 30.30 | 805,095 | -1.00(-3.19%) |
Apr 27, 2018 | 30.90 | 31.50 | 30.55 | 31.30 | 728,704 | +0.45(+1.46%) |
Apr 26, 2018 | 30.70 | 31.55 | 30.20 | 30.85 | 744,033 | +0.20(+0.65%) |
Apr 25, 2018 | 30.15 | 32.20 | 30.05 | 30.65 | 1,450,414 | +0.40(+1.32%) |
Apr 24, 2018 | 30.80 | 31.00 | 29.83 | 30.25 | 761,362 | -0.30(-0.98%) |
Apr 23, 2018 | 31.00 | 31.10 | 30.05 | 30.55 | 680,479 | -0.60(-1.93%) |
Apr 20, 2018 | 29.85 | 31.35 | 29.85 | 31.15 | 1,064,976 | +1.30(+4.36%) |
Apr 19, 2018 | 30.80 | 31.15 | 29.65 | 29.85 | 782,431 | -1.00(-3.24%) |
Apr 18, 2018 | 31.10 | 31.35 | 30.30 | 30.85 | 1,212,215 | -0.05(-0.16%) |
Apr 17, 2018 | 30.20 | 31.20 | 30.10 | 30.90 | 554,977 | +0.70(+2.32%) |
Apr 16, 2018 | 30.70 | 31.05 | 29.60 | 30.20 | 915,163 | -0.40(-1.31%) |
Apr 13, 2018 | 30.80 | 31.70 | 30.45 | 30.60 | 1,701,378 | +0.15(+0.49%) |
Apr 12, 2018 | 29.65 | 31.75 | 28.80 | 30.45 | 1,855,518 | +1.05(+3.57%) |
Apr 11, 2018 | 29.10 | 29.50 | 28.55 | 29.40 | 978,280 | +0.30(+1.03%) |
Apr 10, 2018 | 27.55 | 29.30 | 27.28 | 29.10 | 1,391,298 | +2.00(+7.38%) |
Apr 09, 2018 | 27.05 | 28.30 | 26.95 | 27.10 | 944,286 | +0.35(+1.31%) |
Apr 06, 2018 | 27.50 | 28.05 | 26.55 | 26.75 | 1,547,206 | -1.15(-4.12%) |
Apr 05, 2018 | 29.65 | 29.90 | 27.75 | 27.90 | 1,355,055 | -0.40(-1.41%) |
Apr 04, 2018 | 26.80 | 28.45 | 26.75 | 28.30 | 947,139 | +1.05(+3.85%) |
Apr 03, 2018 | 26.95 | 28.00 | 26.60 | 27.25 | 1,337,084 | +0.85(+3.22%) |
Apr 02, 2018 | 27.45 | 27.70 | 26.00 | 26.40 | 1,790,009 | -1.20(-4.35%) |
Mar 29, 2018 | 27.60 | 27.60 | 27.60 | 0 | +0.10(+0.36%) | |
Mar 28, 2018 | 27.35 | 27.93 | 25.90 | 27.50 | 998,577 | +0.10(+0.36%) |
Mar 27, 2018 | 29.00 | 29.00 | 27.00 | 27.40 | 1,588,378 | -1.40(-4.86%) |
Mar 26, 2018 | 28.85 | 29.20 | 28.30 | 28.80 | 1,293,855 | +0.60(+2.13%) |
Mar 23, 2018 | 27.30 | 28.75 | 27.03 | 28.20 | 1,165,127 | +1.05(+3.87%) |
Mar 22, 2018 | 27.00 | 28.25 | 26.55 | 27.15 | 1,122,484 | -0.20(-0.73%) |
Mar 21, 2018 | 26.80 | 28.10 | 26.45 | 27.35 | 1,279,582 | +0.75(+2.82%) |
Mar 20, 2018 | 27.60 | 28.30 | 26.55 | 26.60 | 1,845,754 | -0.70(-2.56%) |
Mar 19, 2018 | 31.85 | 26.50 | 27.30 | 10,463,346 | +5.80(+26.98%) | |
Mar 16, 2018 | 21.80 | 22.15 | 21.30 | 21.50 | 2,575,228 | -0.40(-1.83%) |
Mar 15, 2018 | 22.35 | 22.55 | 21.55 | 21.90 | 854,794 | -0.30(-1.35%) |
Mar 14, 2018 | 24.05 | 25.35 | 21.80 | 22.20 | 3,018,520 | -1.85(-7.69%) |
Mar 13, 2018 | 23.15 | 24.30 | 22.90 | 24.05 | 2,509,544 | +1.05(+4.57%) |
Mar 12, 2018 | 22.80 | 23.30 | 22.60 | 23.00 | 834,016 | +0.25(+1.10%) |
Mar 09, 2018 | 22.60 | 22.85 | 22.30 | 22.75 | 593,717 | +0.25(+1.11%) |
Mar 08, 2018 | 22.50 | 22.95 | 22.10 | 22.50 | 713,046 | +0.20(+0.90%) |
Mar 07, 2018 | 21.80 | 22.32 | 21.25 | 22.30 | 705,106 | +0.35(+1.59%) |
Mar 06, 2018 | 22.40 | 22.65 | 21.70 | 21.95 | 828,668 | -0.40(-1.79%) |
Mar 05, 2018 | 21.05 | 22.60 | 20.77 | 22.35 | 855,065 | +1.10(+5.18%) |
Mar 02, 2018 | 20.75 | 21.45 | 20.25 | 21.25 | 1,084,220 | +0.50(+2.41%) |