Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.04 | 22.13 | 21.66 | 21.66 | 5,412 | -0.39(-1.76%) |
May 30, 2018 | 21.69 | 22.23 | 21.51 | 22.04 | 20,060 | +0.68(+3.16%) |
May 29, 2018 | 21.90 | 22.69 | 21.20 | 21.37 | 233,317 | -3.02(-12.38%) |
May 25, 2018 | 24.39 | 24.39 | 24.39 | 0 | -0.89(-3.53%) | |
May 24, 2018 | 25.57 | 25.64 | 24.68 | 25.28 | 22,360 | -1.74(-6.45%) |
May 23, 2018 | 26.85 | 27.29 | 26.47 | 27.02 | 8,919 | -0.79(-2.84%) |
May 22, 2018 | 27.36 | 28.11 | 26.82 | 27.81 | 23,543 | +1.19(+4.48%) |
May 21, 2018 | 27.81 | 27.81 | 26.36 | 26.62 | 20,494 | -0.06(-0.22%) |
May 18, 2018 | 26.64 | 27.06 | 25.59 | 26.68 | 28,210 | -1.64(-5.78%) |
May 17, 2018 | 29.95 | 29.95 | 27.87 | 28.31 | 29,178 | -2.54(-8.22%) |
May 16, 2018 | 31.14 | 31.14 | 30.54 | 30.85 | 13,441 | +0.74(+2.47%) |
May 15, 2018 | 29.95 | 30.21 | 28.72 | 30.11 | 37,267 | -1.03(-3.31%) |
May 14, 2018 | 31.94 | 32.18 | 30.58 | 31.14 | 14,308 | -0.40(-1.26%) |
May 11, 2018 | 32.95 | 33.56 | 31.54 | 31.54 | 15,382 | -1.19(-3.63%) |
May 10, 2018 | 31.87 | 33.17 | 31.86 | 32.72 | 18,470 | +2.66(+8.86%) |
May 09, 2018 | 29.27 | 30.12 | 29.23 | 30.06 | 13,016 | +0.47(+1.59%) |
May 08, 2018 | 29.70 | 29.82 | 28.74 | 29.59 | 8,392 | -0.12(-0.39%) |
May 07, 2018 | 30.59 | 30.86 | 29.61 | 29.71 | 8,880 | -1.30(-4.20%) |
May 04, 2018 | 30.16 | 31.33 | 30.16 | 31.01 | 5,786 | +0.03(+0.09%) |
May 03, 2018 | 31.83 | 32.13 | 30.43 | 30.98 | 9,346 | -1.00(-3.12%) |
May 02, 2018 | 32.74 | 33.14 | 31.88 | 31.98 | 5,231 | -1.83(-5.41%) |
May 01, 2018 | 33.86 | 34.09 | 32.84 | 33.81 | 6,110 | -1.48(-4.18%) |
Apr 30, 2018 | 36.88 | 36.88 | 35.28 | 35.28 | 5,695 | -1.26(-3.46%) |
Apr 27, 2018 | 37.09 | 37.09 | 36.36 | 36.55 | 2,074 | +0.22(+0.59%) |
Apr 26, 2018 | 34.69 | 36.33 | 34.69 | 36.33 | 2,410 | +1.76(+5.08%) |
Apr 25, 2018 | 34.24 | 34.57 | 33.54 | 34.57 | 6,737 | -0.76(-2.14%) |
Apr 24, 2018 | 36.71 | 36.99 | 35.33 | 35.33 | 6,292 | -0.57(-1.58%) |
Apr 23, 2018 | 36.49 | 36.67 | 35.60 | 35.90 | 16,537 | -1.64(-4.37%) |
Apr 20, 2018 | 37.10 | 37.53 | 37.06 | 37.53 | 6,236 | -1.00(-2.58%) |
Apr 19, 2018 | 38.63 | 39.12 | 37.90 | 38.53 | 7,211 | -0.94(-2.39%) |
Apr 18, 2018 | 38.68 | 39.63 | 38.68 | 39.47 | 13,154 | +2.57(+6.96%) |
Apr 17, 2018 | 36.07 | 37.06 | 36.07 | 36.91 | 5,911 | +1.38(+3.87%) |
Apr 16, 2018 | 36.51 | 36.51 | 35.33 | 35.53 | 8,607 | -1.36(-3.69%) |
Apr 13, 2018 | 38.01 | 38.01 | 36.67 | 36.89 | 10,575 | -1.31(-3.42%) |
Apr 12, 2018 | 38.79 | 38.79 | 38.17 | 38.20 | 7,410 | -0.36(-0.92%) |
Apr 11, 2018 | 37.20 | 38.82 | 37.20 | 38.56 | 4,301 | +1.44(+3.89%) |
Apr 10, 2018 | 36.31 | 37.13 | 35.46 | 37.11 | 7,962 | +2.17(+6.21%) |
Apr 09, 2018 | 37.49 | 37.49 | 34.94 | 34.94 | 8,245 | -2.14(-5.77%) |
Apr 06, 2018 | 37.87 | 37.87 | 36.41 | 37.08 | 6,846 | -1.56(-4.04%) |
Apr 05, 2018 | 39.28 | 39.79 | 38.57 | 38.65 | 16,324 | +1.71(+4.62%) |
Apr 04, 2018 | 35.16 | 37.03 | 34.93 | 36.94 | 9,100 | +0.09(+0.23%) |
Apr 03, 2018 | 37.48 | 37.73 | 36.40 | 36.85 | 5,899 | +0.18(+0.50%) |
Apr 02, 2018 | 38.28 | 38.28 | 36.03 | 36.67 | 11,427 | -1.73(-4.52%) |
Mar 29, 2018 | 38.41 | 38.41 | 38.41 | 0 | +2.71(+7.58%) | |
Mar 28, 2018 | 35.07 | 35.75 | 34.48 | 35.70 | 10,980 | +0.31(+0.88%) |
Mar 27, 2018 | 37.45 | 37.45 | 35.34 | 35.39 | 8,463 | -1.72(-4.65%) |
Mar 26, 2018 | 37.40 | 37.40 | 36.37 | 37.11 | 2,520 | +1.29(+3.61%) |
Mar 23, 2018 | 36.58 | 37.37 | 35.82 | 35.82 | 6,202 | -0.58(-1.58%) |
Mar 22, 2018 | 37.24 | 37.46 | 36.39 | 36.39 | 13,117 | -2.47(-6.36%) |
Mar 21, 2018 | 37.37 | 38.88 | 37.37 | 38.87 | 7,162 | +2.42(+6.64%) |
Mar 20, 2018 | 36.72 | 36.84 | 36.24 | 36.45 | 5,562 | -0.03(-0.08%) |
Mar 19, 2018 | 36.90 | 37.27 | 36.16 | 36.48 | 18,587 | -1.57(-4.13%) |
Mar 16, 2018 | 38.46 | 38.89 | 37.95 | 38.05 | 22,953 | -0.43(-1.11%) |
Mar 15, 2018 | 39.97 | 39.97 | 38.26 | 38.47 | 21,913 | -2.30(-5.64%) |
Mar 14, 2018 | 41.62 | 41.62 | 40.31 | 40.77 | 5,277 | -0.29(-0.71%) |
Mar 13, 2018 | 42.20 | 42.65 | 40.63 | 41.07 | 8,251 | -0.82(-1.96%) |
Mar 12, 2018 | 41.67 | 41.95 | 41.38 | 41.89 | 6,050 | +0.56(+1.37%) |
Mar 09, 2018 | 40.65 | 41.62 | 40.65 | 41.33 | 21,885 | +1.90(+4.83%) |
Mar 08, 2018 | 40.19 | 40.19 | 38.69 | 39.42 | 25,215 | -0.69(-1.72%) |
Mar 07, 2018 | 39.16 | 40.11 | 9,227 | -1.34(-3.24%) | ||
Mar 06, 2018 | 42.23 | 42.50 | 41.44 | 41.45 | 18,803 | +1.08(+2.69%) |
Mar 05, 2018 | 38.91 | 40.42 | 38.37 | 40.37 | 26,806 | +0.75(+1.88%) |
Mar 02, 2018 | 38.01 | 39.62 | 36.86 | 39.62 | 34,803 | +0.40(+1.02%) |