Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.45 | 30.17 | 29.28 | 29.96 | 4,982,501 | +0.53(+1.79%) |
May 30, 2018 | 29.35 | 29.78 | 28.97 | 29.44 | 3,497,033 | +0.59(+2.06%) |
May 29, 2018 | 28.77 | 29.34 | 28.49 | 28.84 | 3,075,012 | -0.17(-0.59%) |
May 25, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.65(+2.29%) | |
May 24, 2018 | 28.12 | 28.49 | 28.02 | 28.36 | 3,234,660 | +0.28(+1.01%) |
May 23, 2018 | 28.37 | 28.40 | 27.96 | 28.08 | 2,507,661 | -0.36(-1.26%) |
May 22, 2018 | 29.03 | 29.23 | 28.43 | 28.44 | 1,396,298 | -0.58(-2.02%) |
May 21, 2018 | 28.93 | 29.12 | 28.78 | 29.02 | 1,586,407 | +0.27(+0.95%) |
May 18, 2018 | 28.69 | 28.84 | 28.62 | 28.75 | 1,856,245 | -0.05(-0.16%) |
May 17, 2018 | 28.77 | 28.91 | 28.65 | 28.79 | 1,280,172 | -0.08(-0.29%) |
May 16, 2018 | 28.68 | 29.06 | 28.53 | 28.88 | 1,991,787 | +0.28(+0.99%) |
May 15, 2018 | 28.66 | 28.80 | 28.52 | 28.60 | 1,835,856 | -0.26(-0.91%) |
May 14, 2018 | 28.72 | 29.06 | 28.62 | 28.86 | 2,140,460 | +0.30(+1.06%) |
May 11, 2018 | 28.53 | 28.70 | 28.31 | 28.56 | 2,089,582 | +0.00(+0.00%) |
May 10, 2018 | 28.57 | 28.92 | 28.41 | 28.56 | 1,991,097 | +0.08(+0.26%) |
May 09, 2018 | 28.79 | 28.97 | 28.39 | 28.48 | 1,792,100 | -0.31(-1.08%) |
May 08, 2018 | 28.82 | 28.96 | 28.65 | 28.79 | 3,733,719 | -0.10(-0.36%) |
May 07, 2018 | 28.60 | 29.01 | 28.41 | 28.90 | 2,944,721 | +0.48(+1.69%) |
May 04, 2018 | 28.51 | 28.51 | 28.20 | 28.42 | 2,898,118 | -0.10(-0.36%) |
May 03, 2018 | 28.44 | 28.62 | 28.01 | 28.52 | 3,534,041 | -0.03(-0.10%) |
May 02, 2018 | 28.47 | 28.77 | 28.38 | 28.55 | 4,866,523 | +0.00(+0.00%) |
May 01, 2018 | 29.20 | 29.26 | 28.16 | 28.55 | 6,068,863 | -0.71(-2.42%) |
Apr 30, 2018 | 29.74 | 29.98 | 29.08 | 29.26 | 4,444,739 | -0.59(-1.99%) |
Apr 27, 2018 | 29.25 | 30.72 | 29.14 | 29.85 | 9,946,387 | +1.16(+4.04%) |
Apr 26, 2018 | 31.12 | 31.12 | 27.92 | 28.69 | 16,362,308 | -6.76(-19.07%) |
Apr 25, 2018 | 35.25 | 35.73 | 35.09 | 35.45 | 2,465,607 | +0.08(+0.24%) |
Apr 24, 2018 | 36.42 | 36.43 | 35.21 | 35.37 | 2,145,211 | -0.79(-2.19%) |
Apr 23, 2018 | 36.08 | 36.35 | 35.90 | 36.16 | 2,445,722 | +0.08(+0.24%) |
Apr 20, 2018 | 36.61 | 36.68 | 36.07 | 36.08 | 1,623,750 | -0.36(-0.98%) |
Apr 19, 2018 | 37.04 | 37.26 | 36.32 | 36.43 | 1,187,444 | -0.57(-1.53%) |
Apr 18, 2018 | 36.78 | 37.13 | 36.41 | 37.00 | 1,402,025 | +0.18(+0.49%) |
Apr 17, 2018 | 36.43 | 36.85 | 36.27 | 36.82 | 1,949,206 | +0.40(+1.09%) |
Apr 16, 2018 | 36.36 | 36.75 | 36.23 | 36.42 | 1,376,941 | +0.41(+1.13%) |
Apr 13, 2018 | 36.31 | 36.75 | 35.92 | 36.02 | 1,324,846 | -0.09(-0.26%) |
Apr 12, 2018 | 36.05 | 36.32 | 35.81 | 36.11 | 1,255,268 | +0.23(+0.63%) |
Apr 11, 2018 | 35.64 | 36.02 | 35.58 | 35.89 | 1,412,377 | -0.08(-0.21%) |
Apr 10, 2018 | 36.40 | 36.40 | 35.93 | 35.96 | 1,725,836 | +0.02(+0.05%) |
Apr 09, 2018 | 36.21 | 36.33 | 35.92 | 35.94 | 1,686,241 | -0.07(-0.18%) |
Apr 06, 2018 | 36.01 | 1,288,351 | -0.52(-1.42%) | |||
Apr 05, 2018 | 36.32 | 36.68 | 35.92 | 36.53 | 1,333,237 | +0.47(+1.31%) |
Apr 04, 2018 | 35.25 | 36.25 | 34.92 | 36.06 | 1,992,561 | +0.42(+1.16%) |
Apr 03, 2018 | 35.21 | 35.80 | 35.21 | 35.64 | 2,503,748 | +0.60(+1.72%) |
Apr 02, 2018 | 35.68 | 35.73 | 34.53 | 35.04 | 1,366,701 | -0.75(-2.11%) |
Mar 29, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.42(+1.20%) | |
Mar 28, 2018 | 35.55 | 35.86 | 35.29 | 35.37 | 1,615,934 | -0.08(-0.24%) |
Mar 27, 2018 | 35.77 | 36.18 | 35.26 | 35.45 | 2,263,544 | -0.25(-0.71%) |
Mar 26, 2018 | 35.51 | 35.80 | 34.93 | 35.71 | 2,043,329 | +0.65(+1.86%) |
Mar 23, 2018 | 35.84 | 35.98 | 34.96 | 35.06 | 1,947,925 | -0.70(-1.95%) |
Mar 22, 2018 | 36.90 | 37.03 | 35.72 | 35.75 | 1,780,040 | -1.50(-4.03%) |
Mar 21, 2018 | 37.16 | 37.55 | 37.01 | 37.25 | 809,632 | +0.09(+0.25%) |
Mar 20, 2018 | 37.13 | 37.43 | 36.98 | 37.16 | 1,204,782 | +0.14(+0.38%) |
Mar 19, 2018 | 37.26 | 37.30 | 36.69 | 37.02 | 1,461,901 | -0.28(-0.76%) |
Mar 16, 2018 | 36.84 | 37.42 | 36.81 | 37.30 | 2,422,423 | +0.47(+1.28%) |
Mar 15, 2018 | 36.81 | 37.02 | 36.71 | 36.83 | 876,466 | +0.02(+0.05%) |
Mar 14, 2018 | 37.25 | 37.25 | 36.74 | 36.81 | 965,588 | -0.37(-0.99%) |
Mar 13, 2018 | 37.30 | 37.58 | 37.13 | 37.18 | 1,068,708 | +0.08(+0.23%) |
Mar 12, 2018 | 37.41 | 37.44 | 37.03 | 37.09 | 1,839,481 | -0.29(-0.78%) |
Mar 09, 2018 | 36.73 | 37.49 | 36.71 | 37.39 | 2,792,380 | +0.80(+2.19%) |
Mar 08, 2018 | 36.88 | 36.96 | 36.52 | 36.58 | 2,119,863 | -0.20(-0.54%) |
Mar 07, 2018 | 37.09 | 36.63 | 36.78 | 1,795,576 | -0.52(-1.39%) | |
Mar 06, 2018 | 36.78 | 37.38 | 36.69 | 37.30 | 2,109,913 | +0.59(+1.62%) |
Mar 05, 2018 | 36.58 | 36.82 | 36.28 | 36.71 | 2,316,104 | -0.07(-0.18%) |
Mar 02, 2018 | 36.79 | 37.06 | 36.37 | 36.77 | 2,529,288 | -0.37(-0.99%) |