Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.57 | 35.64 | 34.31 | 35.28 | 1,872 | +0.00(+0.00%) |
May 30, 2018 | 34.19 | 36.36 | 33.24 | 35.28 | 8,267 | +1.44(+4.26%) |
May 29, 2018 | 35.28 | 35.36 | 33.61 | 33.84 | 5,673 | -1.80(-5.05%) |
May 25, 2018 | 35.64 | 35.64 | 35.64 | 0 | -0.48(-1.33%) | |
May 24, 2018 | 36.00 | 36.36 | 35.40 | 36.12 | 7,714 | -0.12(-0.33%) |
May 23, 2018 | 36.48 | 36.60 | 36.00 | 36.24 | 3,087 | -0.36(-0.98%) |
May 22, 2018 | 37.20 | 37.20 | 35.64 | 36.60 | 11,628 | +0.00(+0.00%) |
May 21, 2018 | 36.60 | 37.20 | 35.40 | 36.60 | 9,511 | +0.00(+0.00%) |
May 18, 2018 | 36.12 | 36.66 | 36.12 | 36.60 | 6,050 | +0.60(+1.67%) |
May 17, 2018 | 35.88 | 36.60 | 35.88 | 36.00 | 11,642 | +0.36(+1.01%) |
May 16, 2018 | 35.16 | 36.84 | 34.92 | 35.64 | 16,916 | +1.08(+3.12%) |
May 15, 2018 | 34.08 | 34.68 | 33.96 | 34.56 | 13,933 | +0.84(+2.49%) |
May 14, 2018 | 34.20 | 34.44 | 33.24 | 33.72 | 9,945 | +1.32(+4.07%) |
May 11, 2018 | 32.28 | 32.40 | 31.80 | 32.40 | 3,912 | +0.00(+0.00%) |
May 10, 2018 | 32.52 | 33.60 | 32.16 | 32.40 | 11,016 | +0.12(+0.37%) |
May 09, 2018 | 31.32 | 32.40 | 31.32 | 32.28 | 8,114 | +0.96(+3.07%) |
May 08, 2018 | 32.40 | 32.40 | 30.36 | 31.32 | 7,745 | -1.32(-4.04%) |
May 07, 2018 | 30.60 | 32.88 | 30.12 | 32.64 | 16,301 | +2.52(+8.37%) |
May 04, 2018 | 29.52 | 30.36 | 29.04 | 30.12 | 2,774 | +0.60(+2.03%) |
May 03, 2018 | 30.00 | 30.06 | 28.92 | 29.52 | 3,336 | +0.12(+0.41%) |
May 02, 2018 | 29.04 | 29.46 | 28.88 | 29.40 | 2,750 | +0.24(+0.82%) |
May 01, 2018 | 30.00 | 30.00 | 28.32 | 29.16 | 4,737 | -0.60(-2.02%) |
Apr 30, 2018 | 29.04 | 30.48 | 29.04 | 29.76 | 88,905 | +0.60(+2.06%) |
Apr 27, 2018 | 28.86 | 29.27 | 28.44 | 29.16 | 2,842 | +0.84(+2.97%) |
Apr 26, 2018 | 28.20 | 29.03 | 28.20 | 28.32 | 2,772 | -0.12(-0.42%) |
Apr 25, 2018 | 27.73 | 29.16 | 27.73 | 28.44 | 1,520 | +0.36(+1.28%) |
Apr 24, 2018 | 27.96 | 29.25 | 27.72 | 28.08 | 2,075 | +0.00(+0.00%) |
Apr 23, 2018 | 28.32 | 28.72 | 27.60 | 28.08 | 4,646 | -0.60(-2.11%) |
Apr 20, 2018 | 28.80 | 29.16 | 28.54 | 28.68 | 671 | +0.00(+0.02%) |
Apr 19, 2018 | 29.16 | 29.52 | 28.68 | 28.68 | 2,541 | -0.36(-1.24%) |
Apr 18, 2018 | 29.52 | 29.70 | 28.20 | 29.04 | 3,189 | -0.48(-1.63%) |
Apr 17, 2018 | 29.40 | 29.76 | 29.05 | 29.52 | 5,023 | +0.06(+0.19%) |
Apr 16, 2018 | 29.16 | 30.00 | 28.80 | 29.46 | 7,790 | +0.54(+1.88%) |
Apr 13, 2018 | 28.80 | 28.94 | 28.44 | 28.92 | 5,502 | +0.12(+0.42%) |
Apr 12, 2018 | 27.00 | 29.46 | 26.40 | 28.80 | 21,706 | +2.40(+9.09%) |
Apr 11, 2018 | 25.92 | 26.52 | 25.80 | 26.40 | 3,928 | +0.96(+3.77%) |
Apr 10, 2018 | 25.08 | 25.68 | 24.84 | 25.44 | 3,124 | +0.72(+2.91%) |
Apr 09, 2018 | 25.44 | 25.44 | 24.72 | 24.72 | 2,041 | -0.96(-3.74%) |
Apr 06, 2018 | 26.40 | 26.40 | 25.20 | 25.68 | 2,296 | -0.72(-2.73%) |
Apr 05, 2018 | 27.00 | 27.00 | 25.92 | 26.40 | 5,016 | +0.00(+0.00%) |
Apr 04, 2018 | 25.80 | 26.40 | 25.59 | 26.40 | 5,656 | +0.72(+2.80%) |
Apr 03, 2018 | 25.80 | 25.80 | 24.96 | 25.68 | 2,636 | -0.12(-0.48%) |
Apr 02, 2018 | 25.21 | 26.28 | 24.36 | 25.80 | 3,297 | +0.84(+3.38%) |
Mar 29, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.36(+1.46%) | |
Mar 28, 2018 | 25.80 | 25.92 | 24.12 | 24.60 | 2,820 | -1.20(-4.65%) |
Mar 27, 2018 | 24.60 | 26.70 | 24.47 | 25.80 | 18,637 | +1.20(+4.88%) |
Mar 26, 2018 | 25.44 | 25.44 | 24.24 | 24.60 | 5,105 | -0.24(-0.97%) |
Mar 23, 2018 | 24.96 | 24.96 | 24.01 | 24.84 | 1,741 | +0.00(+0.00%) |
Mar 22, 2018 | 24.60 | 24.96 | 24.36 | 24.84 | 2,473 | +0.00(+0.00%) |
Mar 21, 2018 | 23.88 | 25.20 | 23.71 | 24.84 | 8,526 | +1.08(+4.55%) |
Mar 20, 2018 | 24.60 | 24.60 | 23.52 | 23.76 | 3,446 | -0.96(-3.88%) |
Mar 19, 2018 | 24.36 | 24.84 | 24.12 | 24.72 | 2,205 | +0.00(+0.00%) |
Mar 16, 2018 | 23.76 | 24.72 | 23.72 | 24.72 | 2,664 | +1.08(+4.57%) |
Mar 15, 2018 | 25.08 | 25.08 | 23.40 | 23.64 | 4,925 | -1.44(-5.74%) |
Mar 14, 2018 | 25.20 | 25.31 | 24.60 | 25.08 | 1,854 | -0.12(-0.48%) |
Mar 13, 2018 | 24.60 | 25.44 | 24.48 | 25.20 | 11,490 | +1.20(+5.00%) |
Mar 12, 2018 | 24.00 | 24.00 | 23.40 | 24.00 | 8,564 | +0.24(+1.01%) |
Mar 09, 2018 | 25.20 | 25.68 | 23.52 | 23.76 | 11,598 | -1.20(-4.81%) |
Mar 08, 2018 | 24.00 | 25.56 | 24.00 | 24.96 | 20,338 | +1.08(+4.52%) |
Mar 07, 2018 | 24.96 | 24.96 | 22.98 | 23.88 | 9,592 | +0.72(+3.11%) |
Mar 06, 2018 | 23.16 | 23.64 | 22.80 | 23.16 | 6,568 | +0.24(+1.05%) |
Mar 05, 2018 | 22.80 | 23.75 | 22.57 | 22.92 | 3,720 | +0.12(+0.53%) |
Mar 02, 2018 | 22.56 | 23.04 | 22.56 | 22.80 | 5,548 | -0.12(-0.52%) |