Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.65 | 26.65 | 25.00 | 25.35 | 107,538 | -1.35(-5.06%) |
May 30, 2018 | 23.35 | 27.00 | 23.35 | 26.70 | 110,780 | +3.35(+14.35%) |
May 29, 2018 | 23.70 | 24.20 | 23.10 | 23.35 | 113,826 | -0.55(-2.30%) |
May 25, 2018 | 23.90 | 23.90 | 23.90 | 0 | -1.20(-4.78%) | |
May 24, 2018 | 26.90 | 26.90 | 25.00 | 25.10 | 80,223 | -1.80(-6.69%) |
May 23, 2018 | 27.75 | 27.80 | 26.52 | 26.90 | 42,019 | -0.85(-3.06%) |
May 22, 2018 | 27.90 | 28.40 | 27.30 | 27.75 | 26,409 | -0.20(-0.72%) |
May 21, 2018 | 27.45 | 28.15 | 27.05 | 27.95 | 17,565 | +0.60(+2.19%) |
May 18, 2018 | 27.90 | 28.35 | 27.20 | 27.35 | 30,974 | -0.40(-1.44%) |
May 17, 2018 | 27.30 | 28.00 | 27.00 | 27.75 | 13,490 | +0.45(+1.65%) |
May 16, 2018 | 27.15 | 29.10 | 26.90 | 27.30 | 44,637 | +0.30(+1.11%) |
May 15, 2018 | 28.10 | 28.50 | 27.00 | 27.00 | 20,296 | -1.20(-4.26%) |
May 14, 2018 | 28.75 | 29.05 | 28.05 | 28.20 | 14,788 | -0.55(-1.91%) |
May 11, 2018 | 28.65 | 29.40 | 28.60 | 28.75 | 12,328 | +0.10(+0.35%) |
May 10, 2018 | 28.05 | 28.85 | 28.00 | 28.65 | 21,141 | +0.60(+2.14%) |
May 09, 2018 | 28.10 | 28.25 | 27.60 | 28.05 | 17,052 | +0.00(+0.00%) |
May 08, 2018 | 27.70 | 28.10 | 27.40 | 28.05 | 22,510 | +0.20(+0.72%) |
May 07, 2018 | 27.80 | 28.65 | 27.60 | 27.85 | 10,734 | +0.10(+0.36%) |
May 04, 2018 | 27.75 | 29.15 | 27.50 | 27.75 | 12,812 | -0.15(-0.54%) |
May 03, 2018 | 28.40 | 28.95 | 27.50 | 27.90 | 19,578 | -0.65(-2.28%) |
May 02, 2018 | 28.30 | 28.75 | 28.15 | 28.55 | 23,009 | -0.10(-0.35%) |
May 01, 2018 | 29.05 | 29.05 | 28.14 | 28.65 | 17,469 | -0.45(-1.55%) |
Apr 30, 2018 | 29.40 | 31.27 | 29.05 | 29.10 | 21,178 | -0.25(-0.85%) |
Apr 27, 2018 | 29.65 | 30.00 | 29.00 | 29.35 | 11,198 | -0.25(-0.84%) |
Apr 26, 2018 | 31.25 | 31.25 | 29.25 | 29.60 | 15,749 | -1.05(-3.43%) |
Apr 25, 2018 | 30.00 | 30.95 | 29.45 | 30.65 | 20,332 | +0.90(+3.03%) |
Apr 24, 2018 | 31.15 | 32.95 | 29.40 | 29.75 | 43,485 | -1.30(-4.19%) |
Apr 23, 2018 | 31.55 | 31.70 | 30.30 | 31.05 | 35,413 | -0.45(-1.43%) |
Apr 20, 2018 | 30.95 | 32.05 | 30.95 | 31.50 | 51,945 | +0.30(+0.96%) |
Apr 19, 2018 | 31.50 | 32.50 | 30.85 | 31.20 | 36,884 | -0.50(-1.58%) |
Apr 18, 2018 | 31.45 | 33.10 | 31.15 | 31.70 | 105,119 | +0.30(+0.96%) |
Apr 17, 2018 | 30.30 | 31.45 | 29.90 | 31.40 | 26,237 | +1.10(+3.63%) |
Apr 16, 2018 | 30.45 | 31.15 | 29.65 | 30.30 | 81,881 | +0.20(+0.66%) |
Apr 13, 2018 | 30.30 | 30.30 | 29.00 | 30.10 | 28,717 | +0.15(+0.50%) |
Apr 12, 2018 | 31.45 | 31.52 | 29.75 | 29.95 | 17,628 | -0.05(-0.17%) |
Apr 11, 2018 | 29.75 | 30.45 | 29.60 | 30.00 | 9,320 | -0.05(-0.17%) |
Apr 10, 2018 | 30.30 | 31.25 | 29.65 | 30.05 | 14,657 | +0.00(+0.00%) |
Apr 09, 2018 | 30.35 | 31.25 | 29.75 | 30.05 | 11,668 | +0.00(+0.00%) |
Apr 06, 2018 | 31.35 | 31.35 | 29.80 | 30.05 | 10,964 | -1.45(-4.60%) |
Apr 05, 2018 | 30.00 | 32.30 | 30.00 | 31.50 | 14,059 | +1.50(+5.00%) |
Apr 04, 2018 | 29.70 | 30.30 | 28.00 | 30.00 | 17,521 | -0.15(-0.50%) |
Apr 03, 2018 | 30.75 | 31.45 | 29.55 | 30.15 | 28,443 | -0.05(-0.17%) |
Apr 02, 2018 | 29.75 | 30.70 | 29.75 | 30.20 | 20,093 | +0.35(+1.17%) |
Mar 29, 2018 | 29.85 | 29.85 | 29.85 | 0 | -0.15(-0.50%) | |
Mar 28, 2018 | 30.70 | 31.20 | 29.55 | 30.00 | 23,829 | -0.70(-2.28%) |
Mar 27, 2018 | 32.70 | 32.90 | 30.30 | 30.70 | 21,640 | -1.20(-3.76%) |
Mar 26, 2018 | 32.20 | 33.10 | 31.35 | 31.90 | 26,403 | +0.30(+0.95%) |
Mar 23, 2018 | 34.10 | 34.25 | 31.50 | 31.60 | 32,011 | -2.40(-7.06%) |
Mar 22, 2018 | 31.80 | 35.35 | 31.80 | 34.00 | 26,881 | +1.80(+5.59%) |
Mar 21, 2018 | 33.40 | 34.90 | 31.95 | 32.20 | 18,381 | -1.15(-3.45%) |
Mar 20, 2018 | 36.60 | 36.60 | 33.05 | 33.35 | 24,249 | -3.05(-8.38%) |
Mar 19, 2018 | 38.40 | 38.40 | 36.20 | 36.40 | 17,996 | -2.15(-5.58%) |
Mar 16, 2018 | 36.75 | 38.90 | 36.20 | 38.55 | 45,816 | +1.75(+4.76%) |
Mar 15, 2018 | 36.20 | 36.95 | 36.00 | 36.80 | 15,452 | +0.60(+1.66%) |
Mar 14, 2018 | 37.80 | 37.80 | 35.70 | 36.20 | 15,801 | -1.35(-3.60%) |
Mar 13, 2018 | 37.85 | 38.30 | 36.85 | 37.55 | 17,896 | -1.05(-2.72%) |
Mar 12, 2018 | 38.75 | 39.00 | 36.15 | 38.60 | 20,198 | -0.15(-0.39%) |
Mar 09, 2018 | 36.00 | 39.75 | 35.20 | 38.75 | 26,819 | +2.90(+8.09%) |
Mar 08, 2018 | 32.85 | 36.00 | 32.85 | 35.85 | 57,950 | +2.60(+7.82%) |
Mar 07, 2018 | 32.15 | 33.75 | 32.15 | 33.25 | 16,424 | +0.45(+1.37%) |
Mar 06, 2018 | 33.55 | 33.65 | 31.65 | 32.80 | 18,697 | -0.45(-1.35%) |
Mar 05, 2018 | 32.55 | 34.50 | 32.40 | 33.25 | 21,869 | +0.50(+1.53%) |
Mar 02, 2018 | 31.95 | 32.95 | 31.95 | 32.75 | 8,853 | +0.65(+2.02%) |