Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.65 | 36.76 | 34.92 | 35.43 | 2,365,200 | -1.28(-3.49%) |
May 30, 2018 | 35.43 | 37.52 | 35.40 | 36.71 | 3,238,219 | +1.37(+3.88%) |
May 29, 2018 | 34.43 | 35.49 | 34.03 | 35.34 | 2,428,930 | +0.87(+2.52%) |
May 25, 2018 | 34.47 | 34.47 | 34.47 | 0 | +0.77(+2.28%) | |
May 24, 2018 | 33.10 | 33.77 | 33.00 | 33.70 | 1,635,915 | +0.55(+1.66%) |
May 23, 2018 | 32.72 | 33.30 | 32.25 | 33.15 | 3,397,190 | +0.07(+0.21%) |
May 22, 2018 | 33.77 | 34.00 | 32.83 | 33.08 | 829,948 | -0.72(-2.13%) |
May 21, 2018 | 33.51 | 33.83 | 33.22 | 33.80 | 620,354 | +0.47(+1.41%) |
May 18, 2018 | 33.96 | 34.06 | 33.26 | 33.33 | 985,811 | -0.42(-1.24%) |
May 17, 2018 | 33.46 | 34.16 | 32.88 | 33.75 | 1,439,379 | +0.25(+0.75%) |
May 16, 2018 | 33.15 | 33.67 | 32.87 | 33.50 | 968,308 | +0.41(+1.24%) |
May 15, 2018 | 32.84 | 33.33 | 32.59 | 33.09 | 1,190,276 | +0.14(+0.42%) |
May 14, 2018 | 32.66 | 33.16 | 32.48 | 32.95 | 1,459,629 | +0.27(+0.83%) |
May 11, 2018 | 32.59 | 32.94 | 31.98 | 32.68 | 1,053,178 | +0.11(+0.34%) |
May 10, 2018 | 32.37 | 32.72 | 32.10 | 32.57 | 1,465,726 | +0.13(+0.40%) |
May 09, 2018 | 31.47 | 32.56 | 31.02 | 32.44 | 1,599,564 | +1.13(+3.61%) |
May 08, 2018 | 31.80 | 32.73 | 30.94 | 31.31 | 2,260,920 | -0.56(-1.76%) |
May 07, 2018 | 31.55 | 32.17 | 31.17 | 31.87 | 2,097,556 | +0.75(+2.41%) |
May 04, 2018 | 31.67 | 32.11 | 31.04 | 31.12 | 2,134,215 | -0.57(-1.80%) |
May 03, 2018 | 31.11 | 31.94 | 30.41 | 31.69 | 2,382,112 | +0.40(+1.28%) |
May 02, 2018 | 28.86 | 31.75 | 28.85 | 31.29 | 7,889,805 | +2.77(+9.71%) |
May 01, 2018 | 25.10 | 29.50 | 24.83 | 28.52 | 11,327,552 | +4.58(+19.13%) |
Apr 30, 2018 | 24.34 | 24.80 | 23.77 | 23.94 | 2,316,559 | -0.33(-1.36%) |
Apr 27, 2018 | 23.33 | 25.00 | 23.31 | 24.27 | 2,945,315 | +0.99(+4.25%) |
Apr 26, 2018 | 23.75 | 23.98 | 22.66 | 23.28 | 2,937,537 | -1.19(-4.86%) |
Apr 25, 2018 | 23.79 | 24.57 | 23.54 | 24.47 | 1,599,664 | +0.55(+2.30%) |
Apr 24, 2018 | 24.20 | 24.73 | 23.77 | 23.92 | 1,014,483 | -0.13(-0.54%) |
Apr 23, 2018 | 24.05 | 24.19 | 23.54 | 24.05 | 1,379,414 | -0.04(-0.17%) |
Apr 20, 2018 | 24.45 | 24.51 | 24.02 | 24.09 | 1,100,067 | -0.38(-1.55%) |
Apr 19, 2018 | 24.53 | 24.70 | 23.78 | 24.47 | 1,028,072 | -0.04(-0.16%) |
Apr 18, 2018 | 24.18 | 25.00 | 24.16 | 24.51 | 1,639,325 | +0.43(+1.79%) |
Apr 17, 2018 | 23.84 | 24.32 | 23.34 | 24.08 | 1,404,245 | +0.05(+0.21%) |
Apr 16, 2018 | 23.71 | 24.17 | 23.42 | 24.03 | 1,012,625 | +0.32(+1.35%) |
Apr 13, 2018 | 23.47 | 24.39 | 23.35 | 23.71 | 2,101,216 | +0.76(+3.31%) |
Apr 12, 2018 | 23.04 | 23.73 | 22.85 | 22.95 | 1,847,805 | -0.02(-0.09%) |
Apr 11, 2018 | 22.79 | 23.57 | 22.78 | 22.97 | 1,934,633 | +0.07(+0.31%) |
Apr 10, 2018 | 23.92 | 24.11 | 22.88 | 22.90 | 2,925,421 | -0.84(-3.54%) |
Apr 09, 2018 | 23.91 | 24.22 | 23.74 | 23.74 | 1,206,045 | +0.05(+0.21%) |
Apr 06, 2018 | 24.19 | 24.46 | 23.52 | 23.69 | 1,858,536 | -0.74(-3.03%) |
Apr 05, 2018 | 24.15 | 24.86 | 23.99 | 24.43 | 1,748,026 | +0.48(+2.00%) |
Apr 04, 2018 | 23.58 | 24.33 | 23.58 | 23.95 | 1,808,827 | -0.05(-0.21%) |
Apr 03, 2018 | 23.21 | 24.30 | 23.21 | 24.00 | 1,808,833 | +0.81(+3.49%) |
Apr 02, 2018 | 24.16 | 24.34 | 22.90 | 23.19 | 2,239,689 | -1.06(-4.37%) |
Mar 29, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.42(+1.76%) | |
Mar 28, 2018 | 23.89 | 24.42 | 23.69 | 23.83 | 2,343,202 | -0.05(-0.21%) |
Mar 27, 2018 | 24.87 | 25.04 | 23.73 | 23.88 | 2,468,211 | -0.94(-3.79%) |
Mar 26, 2018 | 24.95 | 25.00 | 24.35 | 24.82 | 2,349,473 | +0.05(+0.20%) |
Mar 23, 2018 | 24.50 | 25.13 | 24.31 | 24.77 | 2,281,466 | +0.70(+2.91%) |
Mar 22, 2018 | 24.34 | 24.79 | 24.06 | 24.07 | 1,702,532 | -0.40(-1.63%) |
Mar 21, 2018 | 24.25 | 24.89 | 24.14 | 24.47 | 1,522,124 | +0.27(+1.12%) |
Mar 20, 2018 | 25.07 | 25.17 | 23.97 | 24.20 | 2,948,724 | -0.92(-3.66%) |
Mar 19, 2018 | 24.85 | 25.24 | 24.57 | 25.12 | 1,911,908 | +0.50(+2.03%) |
Mar 16, 2018 | 24.87 | 24.95 | 23.97 | 24.62 | 2,316,539 | -0.18(-0.73%) |
Mar 15, 2018 | 24.53 | 24.98 | 24.41 | 24.80 | 1,512,888 | +0.38(+1.56%) |
Mar 14, 2018 | 24.24 | 24.84 | 24.17 | 24.42 | 2,950,316 | +0.26(+1.08%) |
Mar 13, 2018 | 24.83 | 24.89 | 23.89 | 24.16 | 1,836,807 | -0.51(-2.07%) |
Mar 12, 2018 | 24.25 | 24.73 | 24.10 | 24.67 | 2,561,764 | +0.49(+2.03%) |
Mar 09, 2018 | 24.00 | 24.26 | 23.82 | 24.18 | 2,667,555 | +0.34(+1.43%) |
Mar 08, 2018 | 23.52 | 24.19 | 23.43 | 23.84 | 2,400,124 | +0.32(+1.36%) |
Mar 07, 2018 | 23.69 | 23.52 | 3,442,420 | +0.88(+3.89%) | ||
Mar 06, 2018 | 21.45 | 22.66 | 21.45 | 22.64 | 3,569,566 | +1.29(+6.04%) |
Mar 05, 2018 | 21.94 | 21.97 | 21.24 | 21.35 | 2,543,072 | -0.58(-2.64%) |
Mar 02, 2018 | 20.97 | 22.02 | 20.46 | 21.93 | 3,232,948 | +0.88(+4.18%) |