Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.85 | 32.15 | 30.85 | 32.15 | 308 | -0.35(-1.08%) |
May 30, 2018 | 31.83 | 32.50 | 31.83 | 32.50 | 5,406 | +1.34(+4.30%) |
May 25, 2018 | 31.16 | 31.16 | 31.16 | 301 | -0.29(-0.92%) | |
May 24, 2018 | 31.45 | 31.45 | 31.45 | 31.45 | 752 | +0.77(+2.51%) |
May 23, 2018 | 30.68 | 30.68 | 30.68 | 30.68 | 774 | -0.19(-0.62%) |
May 22, 2018 | 30.87 | 30.87 | 30.87 | 30.87 | 255 | -0.67(-2.12%) |
May 21, 2018 | 31.54 | 31.54 | 31.54 | 31.54 | 594 | +0.32(+1.02%) |
May 18, 2018 | 31.22 | 31.22 | 31.22 | 31.22 | 666 | -0.06(-0.19%) |
May 17, 2018 | 31.00 | 31.28 | 31.00 | 31.28 | 1,056 | +0.03(+0.10%) |
May 16, 2018 | 31.25 | 31.25 | 31.25 | 31.25 | 833 | +0.15(+0.48%) |
May 15, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 495 | -0.04(-0.13%) |
May 14, 2018 | 31.14 | 31.14 | 31.14 | 31.14 | 354 | -0.57(-1.80%) |
May 11, 2018 | 31.71 | 31.71 | 31.71 | 31.71 | 3,472 | +1.18(+3.87%) |
May 10, 2018 | 30.53 | 30.53 | 30.53 | 30.53 | 412 | +0.03(+0.10%) |
May 09, 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 360 | +0.00(+0.00%) |
May 08, 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 595 | +0.00(+0.00%) |
May 07, 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 700 | -0.01(-0.03%) |
May 04, 2018 | 30.51 | 30.51 | 30.51 | 30.51 | 393 | -0.33(-1.07%) |
May 03, 2018 | 30.84 | 30.84 | 30.84 | 30.84 | 269 | -0.04(-0.13%) |
May 02, 2018 | 30.78 | 30.88 | 30.72 | 30.88 | 1,046 | -0.90(-2.83%) |
May 01, 2018 | 31.78 | 31.78 | 31.78 | 31.78 | 446 | -0.10(-0.31%) |
Apr 30, 2018 | 31.88 | 31.88 | 31.88 | 31.88 | 333 | +0.81(+2.61%) |
Apr 27, 2018 | 32.18 | 32.18 | 31.07 | 31.07 | 640 | -1.48(-4.55%) |
Apr 26, 2018 | 32.55 | 32.55 | 32.55 | 32.55 | 375 | -0.72(-2.16%) |
Apr 25, 2018 | 32.22 | 33.27 | 31.05 | 33.27 | 727 | +0.56(+1.71%) |
Apr 24, 2018 | 32.71 | 32.71 | 32.71 | 32.71 | 477 | -0.77(-2.30%) |
Apr 23, 2018 | 33.48 | 33.48 | 33.48 | 33.48 | 352 | -0.94(-2.73%) |
Apr 20, 2018 | 34.42 | 34.42 | 34.42 | 34.42 | 639 | -1.21(-3.40%) |
Apr 19, 2018 | 33.34 | 35.63 | 33.34 | 35.63 | 86,446 | +7.55(+26.89%) |
Apr 18, 2018 | 27.61 | 28.08 | 27.61 | 28.08 | 489 | -0.04(-0.14%) |
Apr 17, 2018 | 28.12 | 28.12 | 28.12 | 28.12 | 289 | +0.39(+1.41%) |
Apr 16, 2018 | 27.86 | 27.86 | 27.73 | 27.73 | 949 | -0.19(-0.68%) |
Apr 13, 2018 | 27.92 | 27.92 | 27.92 | 27.92 | 857 | -0.52(-1.83%) |
Apr 12, 2018 | 27.70 | 28.44 | 27.50 | 28.44 | 2,147 | +1.24(+4.56%) |
Apr 11, 2018 | 27.09 | 27.70 | 27.09 | 27.20 | 3,135 | -0.15(-0.55%) |
Apr 10, 2018 | 26.34 | 27.35 | 26.34 | 27.35 | 477 | +0.15(+0.55%) |
Apr 09, 2018 | 27.20 | 27.20 | 27.20 | 27.20 | 844 | -0.24(-0.87%) |
Apr 06, 2018 | 26.46 | 27.44 | 26.46 | 27.44 | 650 | -0.22(-0.80%) |
Apr 05, 2018 | 27.62 | 27.66 | 26.45 | 27.66 | 2,173 | -2.95(-9.64%) |
Apr 04, 2018 | 26.95 | 30.61 | 26.95 | 30.61 | 2,186 | +2.45(+8.70%) |
Apr 03, 2018 | 27.85 | 28.16 | 27.85 | 28.16 | 758 | +0.66(+2.40%) |
Apr 02, 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 710 | -0.15(-0.54%) |
Mar 29, 2018 | 27.65 | 27.65 | 27.65 | 0 | -4.70(-14.53%) | |
Mar 28, 2018 | 32.95 | 32.95 | 32.35 | 32.35 | 844 | -0.50(-1.52%) |
Mar 27, 2018 | 33.40 | 33.40 | 32.85 | 32.85 | 744 | -0.80(-2.38%) |
Mar 26, 2018 | 33.65 | 33.65 | 33.65 | 33.65 | 269 | +0.10(+0.30%) |
Mar 23, 2018 | 33.55 | 33.55 | 33.55 | 33.55 | 368 | +0.35(+1.05%) |
Mar 22, 2018 | 33.75 | 33.75 | 32.70 | 33.20 | 927 | -1.05(-3.07%) |
Mar 21, 2018 | 34.25 | 34.25 | 34.25 | 34.25 | 740 | -0.20(-0.58%) |
Mar 20, 2018 | 34.45 | 34.45 | 34.45 | 34.45 | 938 | +0.55(+1.62%) |
Mar 19, 2018 | 34.00 | 34.27 | 33.90 | 33.90 | 1,917 | -0.30(-0.88%) |
Mar 16, 2018 | 34.40 | 34.40 | 34.15 | 34.20 | 972 | -0.70(-2.01%) |
Mar 15, 2018 | 34.55 | 34.90 | 34.55 | 34.90 | 706 | -0.90(-2.51%) |
Mar 14, 2018 | 35.20 | 35.80 | 35.20 | 35.80 | 811 | -0.34(-0.94%) |
Mar 13, 2018 | 36.14 | 36.14 | 36.14 | 36.14 | 738 | +0.99(+2.82%) |
Mar 12, 2018 | 35.15 | 35.15 | 35.15 | 35.15 | 726 | +0.10(+0.29%) |
Mar 09, 2018 | 34.89 | 35.05 | 34.89 | 35.05 | 3,700 | +0.65(+1.89%) |
Mar 07, 2018 | 34.40 | 34.40 | 34.40 | 251 | -0.25(-0.72%) | |
Mar 06, 2018 | 34.65 | 34.65 | 34.65 | 34.65 | 692 | -0.16(-0.46%) |
Mar 05, 2018 | 34.20 | 34.81 | 34.20 | 34.81 | 2,104 | +1.01(+2.99%) |
Mar 02, 2018 | 33.25 | 33.80 | 33.10 | 33.80 | 1,465 | -0.55(-1.60%) |