Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.80 | 30.10 | 28.70 | 28.80 | 855,860 | -1.00(-3.36%) |
May 30, 2018 | 29.80 | 30.25 | 29.65 | 29.80 | 559,723 | +0.00(+0.00%) |
May 29, 2018 | 29.40 | 29.90 | 29.35 | 29.80 | 424,872 | +0.15(+0.51%) |
May 25, 2018 | 29.65 | 29.65 | 29.65 | 0 | +0.25(+0.85%) | |
May 24, 2018 | 29.75 | 29.75 | 29.00 | 29.40 | 382,041 | -0.30(-1.01%) |
May 23, 2018 | 29.85 | 29.95 | 29.50 | 29.70 | 449,332 | -0.20(-0.67%) |
May 22, 2018 | 30.25 | 30.35 | 29.85 | 29.90 | 672,520 | -0.12(-0.42%) |
May 21, 2018 | 29.95 | 30.50 | 29.85 | 30.02 | 586,177 | +0.32(+1.09%) |
May 18, 2018 | 30.10 | 30.10 | 29.55 | 29.70 | 508,009 | -0.30(-1.00%) |
May 17, 2018 | 30.25 | 30.35 | 29.85 | 30.00 | 495,826 | -0.40(-1.32%) |
May 16, 2018 | 29.65 | 30.65 | 29.45 | 30.40 | 708,551 | +0.30(+1.00%) |
May 15, 2018 | 30.35 | 30.55 | 30.00 | 30.10 | 427,788 | -0.25(-0.82%) |
May 14, 2018 | 30.55 | 30.70 | 30.35 | 30.35 | 310,147 | -0.20(-0.65%) |
May 11, 2018 | 30.70 | 30.75 | 30.30 | 30.55 | 178,423 | -0.20(-0.65%) |
May 10, 2018 | 30.85 | 30.90 | 30.45 | 30.75 | 500,902 | +0.00(+0.00%) |
May 09, 2018 | 30.35 | 30.75 | 30.10 | 30.75 | 775,799 | +0.50(+1.65%) |
May 08, 2018 | 29.80 | 30.45 | 29.80 | 30.25 | 773,376 | +0.50(+1.68%) |
May 07, 2018 | 29.95 | 30.05 | 29.60 | 29.75 | 629,175 | -0.15(-0.50%) |
May 04, 2018 | 29.80 | 30.18 | 29.55 | 29.90 | 687,612 | +0.00(+0.00%) |
May 03, 2018 | 30.10 | 30.30 | 29.68 | 29.90 | 414,482 | -0.40(-1.32%) |
May 02, 2018 | 30.35 | 30.50 | 30.05 | 30.30 | 367,602 | +0.00(+0.00%) |
May 01, 2018 | 29.55 | 30.35 | 29.45 | 30.30 | 512,294 | +0.80(+2.71%) |
Apr 30, 2018 | 29.75 | 29.95 | 29.45 | 29.50 | 670,471 | -0.25(-0.84%) |
Apr 27, 2018 | 30.55 | 30.90 | 29.70 | 29.75 | 645,619 | -0.90(-2.94%) |
Apr 26, 2018 | 31.10 | 31.40 | 30.27 | 30.65 | 696,029 | -0.30(-0.97%) |
Apr 25, 2018 | 32.05 | 32.40 | 30.90 | 30.95 | 1,188,058 | -0.80(-2.52%) |
Apr 24, 2018 | 32.40 | 34.30 | 31.70 | 31.75 | 3,308,829 | +4.05(+14.62%) |
Apr 23, 2018 | 27.80 | 28.10 | 27.40 | 27.70 | 865,372 | +0.10(+0.36%) |
Apr 20, 2018 | 28.05 | 28.40 | 27.60 | 27.60 | 747,169 | -0.70(-2.47%) |
Apr 19, 2018 | 28.85 | 28.85 | 27.60 | 28.30 | 404,415 | -0.70(-2.41%) |
Apr 18, 2018 | 28.45 | 29.07 | 28.45 | 29.00 | 450,126 | +0.55(+1.93%) |
Apr 17, 2018 | 28.40 | 28.75 | 28.30 | 28.45 | 585,048 | +0.25(+0.89%) |
Apr 16, 2018 | 28.70 | 28.70 | 28.05 | 28.20 | 494,359 | -0.30(-1.05%) |
Apr 13, 2018 | 28.10 | 28.70 | 28.05 | 28.50 | 703,141 | +1.10(+4.01%) |
Apr 12, 2018 | 27.15 | 27.65 | 27.15 | 27.40 | 347,062 | +0.25(+0.92%) |
Apr 11, 2018 | 26.65 | 27.30 | 26.60 | 27.15 | 574,466 | +0.55(+2.07%) |
Apr 10, 2018 | 26.40 | 26.85 | 26.40 | 26.60 | 412,476 | +0.45(+1.72%) |
Apr 09, 2018 | 26.30 | 26.65 | 26.15 | 26.15 | 385,432 | -0.05(-0.19%) |
Apr 06, 2018 | 26.20 | 444,606 | -0.50(-1.87%) | |||
Apr 05, 2018 | 26.85 | 27.05 | 26.55 | 26.70 | 333,219 | +0.10(+0.38%) |
Apr 04, 2018 | 26.00 | 26.75 | 25.85 | 26.60 | 371,296 | +0.25(+0.95%) |
Apr 03, 2018 | 26.10 | 26.50 | 25.85 | 26.35 | 455,790 | +0.35(+1.35%) |
Apr 02, 2018 | 26.05 | 26.25 | 25.65 | 26.00 | 610,814 | -0.15(-0.57%) |
Mar 29, 2018 | 26.15 | 26.15 | 26.15 | 0 | +0.20(+0.77%) | |
Mar 28, 2018 | 26.10 | 26.35 | 25.75 | 25.95 | 960,348 | -0.20(-0.76%) |
Mar 27, 2018 | 26.45 | 26.65 | 26.10 | 26.15 | 393,013 | -0.30(-1.13%) |
Mar 26, 2018 | 26.45 | 26.55 | 25.80 | 26.45 | 772,435 | +0.35(+1.34%) |
Mar 23, 2018 | 26.90 | 26.90 | 26.05 | 26.10 | 548,840 | -0.70(-2.61%) |
Mar 22, 2018 | 27.60 | 27.66 | 26.75 | 26.80 | 372,771 | -0.90(-3.25%) |
Mar 21, 2018 | 27.65 | 28.00 | 27.55 | 27.70 | 263,707 | +0.00(+0.00%) |
Mar 20, 2018 | 28.15 | 28.25 | 27.60 | 27.70 | 246,074 | -0.35(-1.25%) |
Mar 19, 2018 | 28.35 | 28.55 | 27.60 | 28.05 | 382,586 | -0.25(-0.88%) |
Mar 16, 2018 | 27.90 | 28.50 | 27.90 | 28.30 | 1,114,086 | +0.40(+1.43%) |
Mar 15, 2018 | 27.95 | 28.20 | 27.65 | 27.90 | 380,668 | +0.00(+0.00%) |
Mar 14, 2018 | 28.70 | 28.70 | 27.80 | 27.90 | 519,920 | -0.65(-2.28%) |
Mar 13, 2018 | 28.75 | 29.05 | 28.45 | 28.55 | 551,477 | -0.20(-0.70%) |
Mar 12, 2018 | 28.75 | 28.90 | 28.45 | 28.75 | 417,447 | +0.10(+0.35%) |
Mar 09, 2018 | 28.65 | 28.90 | 28.40 | 28.65 | 455,954 | +0.30(+1.06%) |
Mar 08, 2018 | 28.35 | 28.70 | 28.15 | 28.35 | 1,081,526 | +0.15(+0.53%) |
Mar 07, 2018 | 28.10 | 28.45 | 27.80 | 28.20 | 814,741 | -0.20(-0.70%) |
Mar 06, 2018 | 28.00 | 28.60 | 27.80 | 28.40 | 569,688 | +0.55(+1.97%) |
Mar 05, 2018 | 28.05 | 28.35 | 27.52 | 27.85 | 871,583 | -0.50(-1.76%) |
Mar 02, 2018 | 27.25 | 28.50 | 27.15 | 28.35 | 917,638 | +0.80(+2.90%) |