Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.62 | 31.68 | 30.65 | 30.82 | 5,403 | -1.30(-4.05%) |
May 30, 2018 | 31.55 | 32.26 | 31.32 | 32.12 | 3,112 | +1.21(+3.90%) |
May 29, 2018 | 31.59 | 31.90 | 30.53 | 30.92 | 4,754 | -1.61(-4.94%) |
May 25, 2018 | 32.52 | 32.52 | 32.52 | 0 | -0.21(-0.63%) | |
May 24, 2018 | 32.59 | 32.76 | 31.94 | 32.73 | 2,786 | +0.63(+1.95%) |
May 23, 2018 | 32.33 | 32.33 | 31.58 | 32.10 | 6,846 | -0.26(-0.81%) |
May 22, 2018 | 34.37 | 34.37 | 32.37 | 32.37 | 12,973 | -1.18(-3.53%) |
May 21, 2018 | 32.88 | 33.96 | 32.88 | 33.55 | 10,201 | +1.37(+4.27%) |
May 18, 2018 | 31.94 | 32.28 | 31.94 | 32.17 | 9,157 | +0.62(+1.96%) |
May 17, 2018 | 31.22 | 31.91 | 31.22 | 31.56 | 8,949 | +0.33(+1.06%) |
May 16, 2018 | 31.00 | 31.48 | 31.00 | 31.23 | 4,685 | +0.56(+1.84%) |
May 15, 2018 | 30.56 | 30.81 | 30.56 | 30.66 | 2,548 | -0.56(-1.81%) |
May 14, 2018 | 31.65 | 31.80 | 31.09 | 31.23 | 10,961 | +0.08(+0.27%) |
May 11, 2018 | 31.33 | 31.70 | 31.15 | 31.14 | 11,320 | -0.06(-0.18%) |
May 10, 2018 | 31.30 | 31.30 | 30.97 | 31.20 | 4,669 | +0.60(+1.96%) |
May 09, 2018 | 30.14 | 30.77 | 29.90 | 30.60 | 6,419 | +1.10(+3.73%) |
May 08, 2018 | 28.95 | 29.52 | 28.95 | 29.50 | 3,518 | +0.86(+3.02%) |
May 07, 2018 | 28.91 | 29.16 | 28.63 | 28.63 | 17,778 | -0.00(-0.01%) |
May 04, 2018 | 27.35 | 28.69 | 27.25 | 28.64 | 14,241 | +1.27(+4.64%) |
May 03, 2018 | 26.79 | 27.68 | 26.05 | 27.36 | 18,809 | +0.12(+0.42%) |
May 02, 2018 | 27.82 | 28.30 | 27.20 | 27.25 | 4,242 | -0.52(-1.87%) |
May 01, 2018 | 28.46 | 28.46 | 26.82 | 27.77 | 19,401 | -0.85(-2.96%) |
Apr 30, 2018 | 29.71 | 29.78 | 28.62 | 28.62 | 5,985 | -1.09(-3.66%) |
Apr 27, 2018 | 29.44 | 29.70 | 29.23 | 29.70 | 2,764 | -0.10(-0.33%) |
Apr 26, 2018 | 29.95 | 30.16 | 29.59 | 29.80 | 12,615 | +0.18(+0.62%) |
Apr 25, 2018 | 29.91 | 29.91 | 29.09 | 29.62 | 5,838 | -0.16(-0.54%) |
Apr 24, 2018 | 33.22 | 33.26 | 28.91 | 29.78 | 17,961 | -2.82(-8.66%) |
Apr 23, 2018 | 33.10 | 33.18 | 32.29 | 32.60 | 5,107 | -0.13(-0.41%) |
Apr 20, 2018 | 33.55 | 33.89 | 32.53 | 32.74 | 4,537 | -0.54(-1.63%) |
Apr 19, 2018 | 33.08 | 33.44 | 32.61 | 33.28 | 15,571 | -0.18(-0.54%) |
Apr 18, 2018 | 33.24 | 33.82 | 33.06 | 33.46 | 11,102 | +0.92(+2.82%) |
Apr 17, 2018 | 32.07 | 32.80 | 32.07 | 32.54 | 11,501 | +0.89(+2.83%) |
Apr 16, 2018 | 31.67 | 31.89 | 31.38 | 31.65 | 7,910 | +0.81(+2.62%) |
Apr 13, 2018 | 30.88 | 31.26 | 30.69 | 30.84 | 2,023 | -0.29(-0.93%) |
Apr 12, 2018 | 30.69 | 31.30 | 30.69 | 31.13 | 2,821 | +1.40(+4.70%) |
Apr 11, 2018 | 30.31 | 30.45 | 29.57 | 29.73 | 6,949 | -0.67(-2.22%) |
Apr 10, 2018 | 28.19 | 30.75 | 28.19 | 30.41 | 4,729 | +0.64(+2.14%) |
Apr 09, 2018 | 29.69 | 30.37 | 29.69 | 29.77 | 5,387 | +0.19(+0.64%) |
Apr 06, 2018 | 30.46 | 30.49 | 28.63 | 29.58 | 7,407 | -2.43(-7.61%) |
Apr 05, 2018 | 31.94 | 32.21 | 31.43 | 32.02 | 7,199 | +0.91(+2.93%) |
Apr 04, 2018 | 28.90 | 31.10 | 28.90 | 31.10 | 4,296 | +0.50(+1.64%) |
Apr 03, 2018 | 29.51 | 30.61 | 29.46 | 30.60 | 1,461 | +1.27(+4.34%) |
Apr 02, 2018 | 31.59 | 31.59 | 28.53 | 29.33 | 10,806 | -2.41(-7.59%) |
Mar 29, 2018 | 31.74 | 31.74 | 31.74 | 0 | +1.47(+4.85%) | |
Mar 28, 2018 | 30.24 | 30.77 | 29.34 | 30.27 | 8,801 | +0.02(+0.07%) |
Mar 27, 2018 | 31.82 | 32.56 | 30.06 | 30.25 | 8,896 | -1.60(-5.03%) |
Mar 26, 2018 | 37.38 | 37.38 | 30.30 | 31.85 | 8,890 | +1.98(+6.61%) |
Mar 23, 2018 | 31.17 | 31.75 | 29.62 | 29.87 | 8,074 | -1.17(-3.77%) |
Mar 22, 2018 | 34.05 | 34.05 | 30.95 | 31.04 | 8,099 | -3.50(-10.14%) |
Mar 21, 2018 | 33.99 | 35.12 | 33.99 | 34.54 | 3,595 | +0.26(+0.74%) |
Mar 20, 2018 | 34.52 | 34.52 | 34.29 | 34.29 | 942 | +0.91(+2.72%) |
Mar 19, 2018 | 33.86 | 34.43 | 33.38 | 33.38 | 3,438 | -1.66(-4.72%) |
Mar 16, 2018 | 34.19 | 35.04 | 34.19 | 35.04 | 6,022 | +0.92(+2.70%) |
Mar 15, 2018 | 33.73 | 34.78 | 33.73 | 34.11 | 4,179 | +0.21(+0.62%) |
Mar 14, 2018 | 35.08 | 35.09 | 33.77 | 33.91 | 14,156 | -1.22(-3.47%) |
Mar 13, 2018 | 36.38 | 36.39 | 35.00 | 35.13 | 29,369 | -0.75(-2.09%) |
Mar 12, 2018 | 36.82 | 36.96 | 35.52 | 35.88 | 14,252 | -1.02(-2.78%) |
Mar 09, 2018 | 36.37 | 36.90 | 35.21 | 36.90 | 13,926 | +2.22(+6.41%) |
Mar 08, 2018 | 33.83 | 34.73 | 33.83 | 34.68 | 8,196 | +0.48(+1.39%) |
Mar 07, 2018 | 34.20 | 34.20 | 9,263 | +0.07(+0.22%) | ||
Mar 06, 2018 | 34.85 | 34.85 | 33.72 | 34.13 | 10,647 | +0.47(+1.40%) |
Mar 05, 2018 | 31.94 | 33.66 | 31.11 | 33.66 | 12,878 | +0.88(+2.69%) |
Mar 02, 2018 | 31.71 | 32.78 | 31.20 | 32.78 | 15,236 | -0.26(-0.80%) |