Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.55 | 38.65 | 37.80 | 37.95 | 520,353 | -0.55(-1.43%) |
May 30, 2018 | 38.85 | 39.10 | 38.40 | 38.50 | 538,035 | -0.15(-0.39%) |
May 29, 2018 | 37.75 | 38.95 | 37.10 | 38.65 | 636,445 | +0.50(+1.31%) |
May 25, 2018 | 38.15 | 38.15 | 38.15 | 0 | +0.50(+1.33%) | |
May 24, 2018 | 37.55 | 38.05 | 37.15 | 37.65 | 281,641 | +0.10(+0.27%) |
May 23, 2018 | 36.75 | 37.75 | 36.50 | 37.55 | 532,884 | +0.80(+2.18%) |
May 22, 2018 | 37.35 | 37.40 | 36.73 | 36.75 | 475,266 | -0.40(-1.08%) |
May 21, 2018 | 37.15 | 37.35 | 36.40 | 37.15 | 424,709 | +0.40(+1.09%) |
May 18, 2018 | 35.80 | 37.00 | 35.70 | 36.75 | 485,515 | +1.05(+2.94%) |
May 17, 2018 | 34.90 | 35.90 | 34.50 | 35.70 | 407,340 | +0.60(+1.71%) |
May 16, 2018 | 33.50 | 35.40 | 33.20 | 35.10 | 641,539 | +1.80(+5.41%) |
May 15, 2018 | 33.40 | 33.58 | 33.15 | 33.30 | 464,287 | -0.30(-0.89%) |
May 14, 2018 | 33.75 | 33.90 | 32.90 | 33.60 | 734,616 | +0.15(+0.45%) |
May 11, 2018 | 32.25 | 33.90 | 32.25 | 33.45 | 1,026,043 | +0.55(+1.67%) |
May 10, 2018 | 31.90 | 33.25 | 31.25 | 32.90 | 774,197 | +1.80(+5.79%) |
May 09, 2018 | 27.55 | 31.60 | 26.55 | 31.10 | 1,344,961 | +5.80(+22.92%) |
May 08, 2018 | 25.90 | 25.95 | 25.05 | 25.30 | 459,273 | -0.75(-2.88%) |
May 07, 2018 | 25.95 | 26.40 | 25.85 | 26.05 | 482,058 | +0.30(+1.17%) |
May 04, 2018 | 25.50 | 25.88 | 25.10 | 25.75 | 189,209 | +0.05(+0.19%) |
May 03, 2018 | 26.00 | 26.10 | 25.40 | 25.70 | 332,715 | -0.35(-1.34%) |
May 02, 2018 | 26.00 | 26.55 | 25.85 | 26.05 | 230,483 | -0.05(-0.19%) |
May 01, 2018 | 26.00 | 26.10 | 25.60 | 26.10 | 236,278 | +0.10(+0.38%) |
Apr 30, 2018 | 26.05 | 26.45 | 26.00 | 26.00 | 228,958 | +0.05(+0.19%) |
Apr 27, 2018 | 26.40 | 26.40 | 25.60 | 25.95 | 163,535 | -0.35(-1.33%) |
Apr 26, 2018 | 26.30 | 26.50 | 26.15 | 26.30 | 213,629 | +0.10(+0.38%) |
Apr 25, 2018 | 26.20 | 26.25 | 25.50 | 26.20 | 259,810 | +0.00(+0.00%) |
Apr 24, 2018 | 26.35 | 26.75 | 25.90 | 26.20 | 364,569 | +0.00(+0.00%) |
Apr 23, 2018 | 26.70 | 26.70 | 26.00 | 26.20 | 296,741 | -0.55(-2.06%) |
Apr 20, 2018 | 26.85 | 27.25 | 26.60 | 26.75 | 193,261 | -0.30(-1.11%) |
Apr 19, 2018 | 26.65 | 27.20 | 26.60 | 27.05 | 256,255 | +0.25(+0.93%) |
Apr 18, 2018 | 26.40 | 26.95 | 25.95 | 26.80 | 397,624 | +0.55(+2.10%) |
Apr 17, 2018 | 25.15 | 26.40 | 24.90 | 26.25 | 525,256 | +1.10(+4.37%) |
Apr 16, 2018 | 24.75 | 25.35 | 24.65 | 25.15 | 255,010 | +0.50(+2.03%) |
Apr 13, 2018 | 24.85 | 24.90 | 24.35 | 24.65 | 203,122 | -0.10(-0.40%) |
Apr 12, 2018 | 24.40 | 24.88 | 24.05 | 24.75 | 335,145 | +0.50(+2.06%) |
Apr 11, 2018 | 24.20 | 24.50 | 24.05 | 24.25 | 193,641 | +0.00(+0.00%) |
Apr 10, 2018 | 24.50 | 24.55 | 24.10 | 24.25 | 244,939 | +0.10(+0.41%) |
Apr 09, 2018 | 24.40 | 24.65 | 24.15 | 24.15 | 290,712 | -0.10(-0.41%) |
Apr 06, 2018 | 24.25 | 300,223 | -0.35(-1.42%) | |||
Apr 05, 2018 | 24.60 | 24.75 | 24.25 | 24.60 | 259,765 | +0.25(+1.03%) |
Apr 04, 2018 | 24.15 | 24.45 | 22.95 | 24.35 | 382,161 | -0.05(-0.20%) |
Apr 03, 2018 | 24.60 | 24.60 | 23.65 | 24.40 | 404,701 | -0.10(-0.41%) |
Apr 02, 2018 | 24.50 | 24.85 | 24.30 | 24.50 | 385,249 | -0.10(-0.41%) |
Mar 29, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.50(+2.07%) | |
Mar 28, 2018 | 24.05 | 24.20 | 23.50 | 24.10 | 517,048 | +0.05(+0.21%) |
Mar 27, 2018 | 24.50 | 24.70 | 23.95 | 24.05 | 340,347 | -0.30(-1.23%) |
Mar 26, 2018 | 23.75 | 24.55 | 23.40 | 24.35 | 350,849 | +0.80(+3.40%) |
Mar 23, 2018 | 24.65 | 24.75 | 23.45 | 23.55 | 455,148 | -1.00(-4.07%) |
Mar 22, 2018 | 24.40 | 24.90 | 24.25 | 24.55 | 468,306 | -0.10(-0.41%) |
Mar 21, 2018 | 24.25 | 24.75 | 24.10 | 24.65 | 148,271 | +0.45(+1.86%) |
Mar 20, 2018 | 24.30 | 24.60 | 23.95 | 24.20 | 315,170 | +0.10(+0.41%) |
Mar 19, 2018 | 24.45 | 24.55 | 23.98 | 24.10 | 205,405 | -0.50(-2.03%) |
Mar 16, 2018 | 24.60 | 24.80 | 24.45 | 24.60 | 552,158 | -0.05(-0.20%) |
Mar 15, 2018 | 24.75 | 24.80 | 24.38 | 24.65 | 145,820 | -0.05(-0.20%) |
Mar 14, 2018 | 24.75 | 25.05 | 24.45 | 24.70 | 279,642 | -0.05(-0.20%) |
Mar 13, 2018 | 25.10 | 25.10 | 24.68 | 24.75 | 267,070 | -0.25(-1.00%) |
Mar 12, 2018 | 24.90 | 25.35 | 24.90 | 25.00 | 354,393 | +0.15(+0.60%) |
Mar 09, 2018 | 24.60 | 24.95 | 24.50 | 24.85 | 198,519 | +0.43(+1.74%) |
Mar 08, 2018 | 23.95 | 24.45 | 23.90 | 24.43 | 314,468 | +0.48(+1.98%) |
Mar 07, 2018 | 23.45 | 24.05 | 22.93 | 23.95 | 497,040 | +0.40(+1.70%) |
Mar 06, 2018 | 23.50 | 23.68 | 23.12 | 23.55 | 339,506 | +0.20(+0.86%) |
Mar 05, 2018 | 22.85 | 23.65 | 22.80 | 23.35 | 373,992 | +0.35(+1.52%) |
Mar 02, 2018 | 22.80 | 23.05 | 22.30 | 23.00 | 348,596 | +0.10(+0.44%) |