Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.20 | 30.20 | 29.08 | 29.65 | 132,876 | -0.60(-1.98%) |
May 30, 2018 | 31.15 | 31.15 | 29.90 | 30.25 | 158,753 | -0.75(-2.42%) |
May 29, 2018 | 30.90 | 31.20 | 30.80 | 31.00 | 139,106 | +0.00(+0.00%) |
May 25, 2018 | 31.00 | 31.00 | 31.00 | 0 | -0.75(-2.36%) | |
May 24, 2018 | 32.55 | 32.60 | 31.75 | 31.75 | 151,226 | -0.85(-2.61%) |
May 23, 2018 | 31.95 | 32.90 | 31.76 | 32.60 | 166,560 | +0.55(+1.72%) |
May 22, 2018 | 31.35 | 32.10 | 31.20 | 32.05 | 173,841 | +0.70(+2.23%) |
May 21, 2018 | 30.90 | 31.45 | 30.69 | 31.35 | 123,949 | +0.60(+1.95%) |
May 18, 2018 | 30.80 | 31.00 | 30.30 | 30.75 | 173,210 | +0.00(+0.00%) |
May 17, 2018 | 30.45 | 31.11 | 30.10 | 30.75 | 275,111 | +0.15(+0.49%) |
May 16, 2018 | 29.90 | 30.90 | 29.45 | 30.60 | 293,115 | +0.90(+3.03%) |
May 15, 2018 | 28.65 | 29.77 | 28.20 | 29.70 | 155,357 | +0.90(+3.12%) |
May 14, 2018 | 28.80 | 28.95 | 28.35 | 28.80 | 108,087 | +0.00(+0.00%) |
May 11, 2018 | 27.45 | 29.00 | 27.25 | 28.80 | 227,862 | +1.45(+5.30%) |
May 10, 2018 | 28.10 | 28.25 | 26.97 | 27.35 | 243,366 | -0.75(-2.67%) |
May 09, 2018 | 29.15 | 29.20 | 28.00 | 28.10 | 271,281 | -1.05(-3.60%) |
May 08, 2018 | 29.15 | 30.05 | 28.75 | 29.15 | 343,956 | -0.03(-0.09%) |
May 07, 2018 | 29.20 | 30.70 | 29.05 | 29.18 | 442,822 | +0.15(+0.52%) |
May 04, 2018 | 33.40 | 34.90 | 28.50 | 29.02 | 810,420 | -16.43(-36.14%) |
May 03, 2018 | 47.30 | 47.40 | 45.45 | 45.45 | 74,635 | -1.95(-4.11%) |
May 02, 2018 | 47.50 | 48.30 | 46.25 | 47.40 | 76,624 | -0.10(-0.21%) |
May 01, 2018 | 46.25 | 47.50 | 45.35 | 47.50 | 93,497 | +1.20(+2.59%) |
Apr 30, 2018 | 48.30 | 48.50 | 46.20 | 46.30 | 117,171 | -1.95(-4.04%) |
Apr 27, 2018 | 49.50 | 49.50 | 48.05 | 48.25 | 35,433 | -1.20(-2.43%) |
Apr 26, 2018 | 48.90 | 49.50 | 48.20 | 49.45 | 73,827 | +0.65(+1.33%) |
Apr 25, 2018 | 48.45 | 49.25 | 48.00 | 48.80 | 37,565 | +0.40(+0.83%) |
Apr 24, 2018 | 49.40 | 49.70 | 47.75 | 48.40 | 51,848 | -0.80(-1.63%) |
Apr 23, 2018 | 49.35 | 49.85 | 48.95 | 49.20 | 22,993 | -0.10(-0.20%) |
Apr 20, 2018 | 49.55 | 49.60 | 48.85 | 49.30 | 80,935 | -0.20(-0.40%) |
Apr 19, 2018 | 50.10 | 50.15 | 49.10 | 49.50 | 96,951 | -0.80(-1.59%) |
Apr 18, 2018 | 49.95 | 50.60 | 49.75 | 50.30 | 45,377 | +0.60(+1.21%) |
Apr 17, 2018 | 50.10 | 50.60 | 49.55 | 49.70 | 88,583 | +0.00(+0.00%) |
Apr 16, 2018 | 50.05 | 50.05 | 49.25 | 49.70 | 36,988 | +0.10(+0.20%) |
Apr 13, 2018 | 50.35 | 50.40 | 49.45 | 49.60 | 32,926 | -0.40(-0.80%) |
Apr 12, 2018 | 50.25 | 50.65 | 49.60 | 50.00 | 41,184 | +0.15(+0.30%) |
Apr 11, 2018 | 50.70 | 51.52 | 49.55 | 49.85 | 154,255 | -0.95(-1.87%) |
Apr 10, 2018 | 51.15 | 51.25 | 49.85 | 50.80 | 155,661 | +0.15(+0.30%) |
Apr 09, 2018 | 51.05 | 51.85 | 50.10 | 50.65 | 36,006 | -0.10(-0.20%) |
Apr 06, 2018 | 51.60 | 52.02 | 50.20 | 50.75 | 51,821 | -1.35(-2.59%) |
Apr 05, 2018 | 50.80 | 52.20 | 50.50 | 52.10 | 58,892 | +1.70(+3.37%) |
Apr 04, 2018 | 49.50 | 50.60 | 49.15 | 50.40 | 92,879 | +0.35(+0.70%) |
Apr 03, 2018 | 50.40 | 52.10 | 49.50 | 50.05 | 128,663 | +0.00(+0.00%) |
Apr 02, 2018 | 51.90 | 51.90 | 49.50 | 50.05 | 76,127 | -2.00(-3.84%) |
Mar 29, 2018 | 52.05 | 52.05 | 52.05 | 0 | +0.35(+0.68%) | |
Mar 28, 2018 | 50.55 | 51.80 | 50.55 | 51.70 | 52,031 | +1.15(+2.27%) |
Mar 27, 2018 | 50.45 | 51.73 | 49.62 | 50.55 | 81,178 | +0.25(+0.50%) |
Mar 26, 2018 | 50.65 | 52.35 | 48.78 | 50.30 | 92,069 | +0.45(+0.90%) |
Mar 23, 2018 | 50.95 | 50.95 | 49.70 | 49.85 | 78,242 | -1.05(-2.06%) |
Mar 22, 2018 | 51.30 | 53.00 | 50.80 | 50.90 | 77,273 | -1.00(-1.93%) |
Mar 21, 2018 | 53.35 | 53.35 | 51.80 | 51.90 | 42,781 | -0.45(-0.86%) |
Mar 20, 2018 | 53.00 | 53.59 | 51.50 | 52.35 | 42,730 | -0.65(-1.23%) |
Mar 19, 2018 | 54.15 | 54.15 | 51.44 | 53.00 | 106,367 | -1.35(-2.48%) |
Mar 16, 2018 | 53.70 | 54.60 | 52.50 | 54.35 | 176,871 | +0.65(+1.21%) |
Mar 15, 2018 | 53.70 | 54.00 | 53.10 | 53.70 | 75,630 | +0.05(+0.09%) |
Mar 14, 2018 | 55.45 | 55.45 | 53.25 | 53.65 | 63,650 | -1.75(-3.16%) |
Mar 13, 2018 | 55.20 | 55.90 | 54.85 | 55.40 | 66,602 | +0.45(+0.82%) |
Mar 12, 2018 | 53.90 | 55.10 | 53.90 | 54.95 | 63,174 | +1.00(+1.85%) |
Mar 09, 2018 | 53.60 | 54.25 | 53.08 | 53.95 | 50,316 | +0.45(+0.84%) |
Mar 08, 2018 | 53.00 | 53.65 | 52.30 | 53.50 | 60,266 | +0.75(+1.42%) |
Mar 07, 2018 | 51.50 | 53.00 | 51.50 | 52.75 | 56,554 | +0.70(+1.34%) |
Mar 06, 2018 | 52.20 | 52.55 | 51.65 | 52.05 | 61,361 | -0.05(-0.10%) |
Mar 05, 2018 | 49.65 | 52.45 | 49.65 | 52.10 | 123,041 | +2.05(+4.10%) |
Mar 02, 2018 | 49.00 | 50.20 | 47.95 | 50.05 | 72,238 | +0.70(+1.42%) |