Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.00 | 35.08 | 34.39 | 35.00 | 325,433 | +0.06(+0.17%) |
May 30, 2018 | 34.56 | 35.00 | 34.20 | 34.94 | 311,305 | +0.55(+1.60%) |
May 29, 2018 | 34.21 | 34.75 | 33.12 | 34.39 | 287,980 | -0.11(-0.32%) |
May 25, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 33.44 | 34.80 | 33.01 | 34.54 | 391,153 | +1.07(+3.20%) |
May 23, 2018 | 33.22 | 33.91 | 33.02 | 33.47 | 305,127 | +0.26(+0.78%) |
May 22, 2018 | 32.45 | 33.72 | 32.45 | 33.21 | 319,400 | +0.76(+2.34%) |
May 21, 2018 | 31.50 | 33.00 | 31.50 | 32.45 | 455,960 | +1.20(+3.84%) |
May 18, 2018 | 30.38 | 31.66 | 29.99 | 31.25 | 382,670 | +0.96(+3.17%) |
May 17, 2018 | 29.88 | 30.74 | 29.41 | 30.29 | 312,372 | +0.34(+1.14%) |
May 16, 2018 | 29.72 | 30.48 | 29.08 | 29.95 | 453,190 | +0.18(+0.60%) |
May 15, 2018 | 28.54 | 29.86 | 28.18 | 29.77 | 335,806 | +1.09(+3.80%) |
May 14, 2018 | 27.33 | 28.72 | 26.96 | 28.68 | 273,503 | +1.49(+5.48%) |
May 11, 2018 | 26.70 | 27.37 | 26.60 | 27.19 | 189,881 | +0.68(+2.57%) |
May 10, 2018 | 27.48 | 27.67 | 26.40 | 26.51 | 272,721 | -0.72(-2.64%) |
May 09, 2018 | 27.31 | 27.55 | 26.74 | 27.23 | 245,740 | +0.06(+0.22%) |
May 08, 2018 | 27.39 | 27.83 | 26.91 | 27.17 | 192,388 | -0.30(-1.09%) |
May 07, 2018 | 28.00 | 28.37 | 27.14 | 27.47 | 200,857 | -0.43(-1.54%) |
May 04, 2018 | 27.80 | 28.05 | 27.50 | 27.90 | 977,796 | -0.10(-0.36%) |
May 03, 2018 | 28.86 | 29.28 | 27.59 | 28.00 | 271,889 | -0.98(-3.38%) |
May 02, 2018 | 28.59 | 29.65 | 28.57 | 28.98 | 254,182 | +0.22(+0.76%) |
May 01, 2018 | 29.09 | 29.51 | 28.50 | 28.76 | 352,915 | -0.40(-1.37%) |
Apr 30, 2018 | 28.94 | 29.78 | 28.52 | 29.16 | 569,008 | +0.23(+0.80%) |
Apr 27, 2018 | 27.37 | 29.17 | 27.17 | 28.93 | 367,953 | +1.74(+6.40%) |
Apr 26, 2018 | 27.14 | 27.35 | 26.56 | 27.19 | 368,923 | +0.09(+0.33%) |
Apr 25, 2018 | 26.37 | 27.37 | 25.60 | 27.10 | 256,932 | +0.67(+2.53%) |
Apr 24, 2018 | 28.47 | 28.89 | 26.30 | 26.43 | 512,344 | -2.07(-7.26%) |
Apr 23, 2018 | 27.56 | 28.99 | 26.83 | 28.50 | 396,635 | +1.32(+4.86%) |
Apr 20, 2018 | 27.18 | 27.48 | 26.59 | 27.18 | 246,216 | -0.09(-0.33%) |
Apr 19, 2018 | 27.53 | 28.28 | 26.99 | 27.27 | 280,615 | -0.33(-1.20%) |
Apr 18, 2018 | 26.41 | 28.30 | 26.05 | 27.60 | 385,926 | +1.25(+4.74%) |
Apr 17, 2018 | 26.61 | 27.04 | 26.25 | 26.35 | 331,068 | -0.15(-0.57%) |
Apr 16, 2018 | 26.97 | 27.00 | 25.99 | 26.50 | 275,440 | -0.12(-0.45%) |
Apr 13, 2018 | 27.45 | 27.80 | 25.64 | 26.62 | 568,874 | -0.81(-2.95%) |
Apr 12, 2018 | 25.48 | 27.83 | 25.42 | 27.43 | 546,235 | +2.13(+8.42%) |
Apr 11, 2018 | 25.42 | 25.77 | 24.92 | 25.30 | 614,539 | -0.40(-1.56%) |
Apr 10, 2018 | 24.48 | 25.81 | 23.80 | 25.70 | 611,167 | +1.36(+5.59%) |
Apr 09, 2018 | 24.24 | 24.87 | 23.21 | 24.34 | 945,127 | +0.72(+3.05%) |
Apr 06, 2018 | 24.35 | 24.54 | 23.49 | 23.62 | 411,287 | -0.88(-3.59%) |
Apr 05, 2018 | 23.95 | 24.88 | 23.53 | 24.50 | 920,960 | -0.65(-2.58%) |
Apr 04, 2018 | 24.74 | 25.50 | 24.00 | 25.15 | 648,332 | +0.05(+0.20%) |
Apr 03, 2018 | 24.66 | 25.79 | 24.15 | 25.10 | 765,780 | +0.57(+2.32%) |
Apr 02, 2018 | 25.54 | 25.83 | 23.91 | 24.53 | 847,056 | -1.23(-4.77%) |
Mar 29, 2018 | 25.76 | 25.76 | 25.76 | 0 | +1.43(+5.88%) | |
Mar 28, 2018 | 22.38 | 24.66 | 21.86 | 24.33 | 1,148,022 | +1.84(+8.18%) |
Mar 27, 2018 | 23.39 | 24.94 | 21.60 | 22.49 | 2,837,226 | -0.47(-2.05%) |
Mar 26, 2018 | 18.68 | 23.90 | 16.71 | 22.96 | 12,375,813 | -1.80(-7.27%) |
Mar 23, 2018 | 27.21 | 27.29 | 24.67 | 24.76 | 649,715 | -2.45(-9.00%) |
Mar 22, 2018 | 28.20 | 28.49 | 26.99 | 27.21 | 579,343 | -1.39(-4.86%) |
Mar 21, 2018 | 28.71 | 29.56 | 27.94 | 28.60 | 508,132 | -0.26(-0.90%) |
Mar 20, 2018 | 27.79 | 29.41 | 27.05 | 28.86 | 459,909 | +1.02(+3.66%) |
Mar 19, 2018 | 27.30 | 28.15 | 25.18 | 27.84 | 656,926 | +0.62(+2.28%) |
Mar 16, 2018 | 27.28 | 28.95 | 27.02 | 27.22 | 3,609,437 | -0.03(-0.11%) |
Mar 15, 2018 | 28.72 | 28.84 | 26.72 | 27.25 | 838,318 | -1.28(-4.49%) |
Mar 14, 2018 | 29.20 | 29.72 | 28.12 | 28.53 | 487,534 | -0.40(-1.38%) |
Mar 13, 2018 | 30.32 | 31.39 | 28.69 | 28.93 | 913,743 | -1.39(-4.58%) |
Mar 12, 2018 | 30.43 | 30.98 | 29.58 | 30.32 | 539,230 | -0.18(-0.59%) |
Mar 09, 2018 | 29.71 | 30.82 | 29.36 | 30.50 | 371,783 | +1.01(+3.42%) |
Mar 08, 2018 | 30.57 | 31.01 | 29.30 | 29.49 | 324,180 | -0.76(-2.51%) |
Mar 07, 2018 | 32.85 | 30.00 | 30.25 | 672,447 | -0.44(-1.43%) | |
Mar 06, 2018 | 33.20 | 34.34 | 29.70 | 30.69 | 910,335 | -2.52(-7.59%) |
Mar 05, 2018 | 33.69 | 34.00 | 32.80 | 33.21 | 633,453 | -0.77(-2.27%) |
Mar 02, 2018 | 32.31 | 34.40 | 32.06 | 33.98 | 559,498 | +1.57(+4.84%) |