Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.20 | 33.40 | 32.20 | 32.60 | 224,291 | -0.80(-2.40%) |
May 30, 2018 | 33.20 | 34.20 | 33.00 | 33.40 | 160,837 | +0.20(+0.60%) |
May 29, 2018 | 33.40 | 34.20 | 32.60 | 33.20 | 172,958 | -0.40(-1.19%) |
May 25, 2018 | 33.60 | 33.60 | 33.60 | 0 | -0.80(-2.33%) | |
May 24, 2018 | 33.80 | 35.00 | 33.60 | 34.40 | 166,941 | +0.40(+1.18%) |
May 23, 2018 | 33.80 | 34.60 | 33.20 | 34.00 | 110,889 | +0.20(+0.59%) |
May 22, 2018 | 33.20 | 34.60 | 33.20 | 33.80 | 171,774 | +0.60(+1.81%) |
May 21, 2018 | 34.60 | 34.60 | 33.00 | 33.20 | 230,373 | -1.20(-3.49%) |
May 18, 2018 | 35.20 | 35.20 | 34.00 | 34.40 | 155,232 | -0.20(-0.58%) |
May 17, 2018 | 35.80 | 36.80 | 34.40 | 34.60 | 251,499 | -1.20(-3.35%) |
May 16, 2018 | 34.20 | 35.80 | 33.61 | 35.80 | 353,632 | +2.40(+7.19%) |
May 15, 2018 | 33.80 | 34.20 | 32.40 | 33.40 | 416,326 | -0.40(-1.18%) |
May 14, 2018 | 33.20 | 33.80 | 32.40 | 33.80 | 207,771 | +0.60(+1.81%) |
May 11, 2018 | 32.60 | 33.40 | 31.80 | 33.20 | 265,960 | +1.20(+3.75%) |
May 10, 2018 | 32.80 | 34.20 | 31.60 | 32.00 | 241,183 | -2.20(-6.43%) |
May 09, 2018 | 32.40 | 34.80 | 32.40 | 34.20 | 244,007 | +1.80(+5.56%) |
May 08, 2018 | 32.40 | 33.00 | 31.60 | 32.40 | 111,880 | +0.00(+0.00%) |
May 07, 2018 | 32.80 | 33.40 | 32.20 | 32.40 | 161,286 | +0.00(+0.00%) |
May 04, 2018 | 31.40 | 32.80 | 31.20 | 32.40 | 173,170 | +1.20(+3.85%) |
May 03, 2018 | 32.60 | 33.40 | 31.20 | 31.20 | 196,652 | -0.80(-2.50%) |
May 02, 2018 | 30.80 | 33.80 | 30.80 | 32.00 | 286,542 | +1.00(+3.23%) |
May 01, 2018 | 31.20 | 31.80 | 30.40 | 31.00 | 187,579 | -0.20(-0.64%) |
Apr 30, 2018 | 31.80 | 32.00 | 31.20 | 31.20 | 179,634 | -0.40(-1.27%) |
Apr 27, 2018 | 32.60 | 32.60 | 31.40 | 31.60 | 123,485 | -0.80(-2.47%) |
Apr 26, 2018 | 32.80 | 33.60 | 32.00 | 32.40 | 161,028 | -0.40(-1.22%) |
Apr 25, 2018 | 31.80 | 33.60 | 30.60 | 32.80 | 395,789 | +1.20(+3.80%) |
Apr 24, 2018 | 33.20 | 33.40 | 31.20 | 31.60 | 391,026 | -1.60(-4.82%) |
Apr 23, 2018 | 34.80 | 34.80 | 33.20 | 33.20 | 236,372 | -1.00(-2.92%) |
Apr 20, 2018 | 34.40 | 35.10 | 34.20 | 34.20 | 246,537 | -0.20(-0.58%) |
Apr 19, 2018 | 35.80 | 36.20 | 34.40 | 34.40 | 302,979 | -1.60(-4.44%) |
Apr 18, 2018 | 37.60 | 37.80 | 35.80 | 36.00 | 294,518 | -1.20(-3.23%) |
Apr 17, 2018 | 36.00 | 37.60 | 35.60 | 37.20 | 255,380 | +1.60(+4.49%) |
Apr 16, 2018 | 36.20 | 36.60 | 35.00 | 35.60 | 275,616 | -0.70(-1.93%) |
Apr 13, 2018 | 37.00 | 37.00 | 35.60 | 36.30 | 237,718 | +0.10(+0.28%) |
Apr 12, 2018 | 35.20 | 37.00 | 34.00 | 36.20 | 2,018,592 | -5.40(-12.98%) |
Apr 11, 2018 | 41.80 | 42.40 | 40.80 | 41.60 | 310,398 | -0.40(-0.95%) |
Apr 10, 2018 | 40.80 | 42.20 | 40.20 | 42.00 | 258,811 | +1.60(+3.96%) |
Apr 09, 2018 | 40.60 | 41.20 | 40.00 | 40.40 | 179,902 | +0.00(+0.00%) |
Apr 06, 2018 | 41.20 | 42.20 | 40.00 | 40.40 | 240,856 | -0.80(-1.94%) |
Apr 05, 2018 | 44.20 | 44.40 | 41.00 | 41.20 | 426,469 | -3.40(-7.62%) |
Apr 04, 2018 | 42.80 | 44.80 | 42.60 | 44.60 | 306,358 | +0.80(+1.83%) |
Apr 03, 2018 | 43.00 | 43.80 | 41.40 | 43.80 | 341,063 | +1.20(+2.82%) |
Apr 02, 2018 | 42.00 | 43.40 | 41.00 | 42.60 | 343,794 | +0.60(+1.43%) |
Mar 29, 2018 | 42.00 | 42.00 | 42.00 | 0 | +1.00(+2.44%) | |
Mar 28, 2018 | 40.60 | 41.80 | 39.60 | 41.00 | 283,589 | +1.00(+2.50%) |
Mar 27, 2018 | 41.60 | 43.00 | 39.60 | 40.00 | 329,471 | -2.20(-5.21%) |
Mar 26, 2018 | 40.80 | 42.40 | 39.20 | 42.20 | 380,246 | +2.20(+5.50%) |
Mar 23, 2018 | 40.40 | 41.40 | 40.00 | 40.00 | 257,444 | -0.40(-0.99%) |
Mar 22, 2018 | 41.60 | 42.40 | 40.20 | 40.40 | 282,797 | -2.00(-4.72%) |
Mar 21, 2018 | 42.60 | 42.60 | 41.00 | 42.40 | 225,484 | -0.20(-0.47%) |
Mar 20, 2018 | 41.40 | 43.40 | 41.40 | 42.60 | 224,393 | +0.80(+1.91%) |
Mar 19, 2018 | 41.40 | 42.00 | 40.60 | 41.80 | 435,239 | -1.40(-3.24%) |
Mar 16, 2018 | 41.20 | 44.80 | 41.20 | 43.20 | 1,238,895 | +2.00(+4.85%) |
Mar 15, 2018 | 41.00 | 41.80 | 37.60 | 41.20 | 377,159 | -0.60(-1.44%) |
Mar 14, 2018 | 43.00 | 43.20 | 41.60 | 41.80 | 287,518 | -1.20(-2.79%) |
Mar 13, 2018 | 43.60 | 45.00 | 42.42 | 43.00 | 301,017 | +0.00(+0.00%) |
Mar 12, 2018 | 41.20 | 43.20 | 41.20 | 43.00 | 263,967 | +1.80(+4.37%) |
Mar 09, 2018 | 41.00 | 41.80 | 40.80 | 41.20 | 231,574 | +0.40(+0.98%) |
Mar 08, 2018 | 40.80 | 41.40 | 40.00 | 40.80 | 250,641 | +0.60(+1.49%) |
Mar 07, 2018 | 41.00 | 40.20 | 301,458 | +0.00(+0.00%) | ||
Mar 06, 2018 | 42.00 | 42.62 | 39.40 | 40.20 | 422,352 | -1.40(-3.37%) |
Mar 05, 2018 | 42.20 | 44.00 | 40.60 | 41.60 | 415,762 | -1.20(-2.80%) |
Mar 02, 2018 | 44.60 | 45.00 | 41.20 | 42.80 | 869,586 | -2.60(-5.73%) |