Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.92 | 34.33 | 31.91 | 32.13 | 423,731 | +0.31(+0.97%) |
May 30, 2018 | 30.68 | 32.00 | 29.86 | 31.82 | 204,161 | +1.26(+4.12%) |
May 29, 2018 | 30.00 | 31.38 | 29.52 | 30.56 | 105,282 | +0.37(+1.23%) |
May 25, 2018 | 30.19 | 30.19 | 30.19 | 0 | -0.09(-0.30%) | |
May 24, 2018 | 30.48 | 30.95 | 29.62 | 30.28 | 70,230 | -0.12(-0.39%) |
May 23, 2018 | 29.61 | 31.25 | 29.37 | 30.40 | 162,690 | +0.56(+1.88%) |
May 22, 2018 | 30.90 | 31.18 | 29.50 | 29.84 | 186,511 | -1.20(-3.87%) |
May 21, 2018 | 30.65 | 32.28 | 30.37 | 31.04 | 298,245 | +0.33(+1.07%) |
May 18, 2018 | 32.40 | 33.15 | 30.12 | 30.71 | 256,749 | -1.17(-3.67%) |
May 17, 2018 | 30.39 | 33.16 | 30.12 | 31.88 | 146,974 | +1.10(+3.57%) |
May 16, 2018 | 29.73 | 31.66 | 29.69 | 30.78 | 148,305 | +0.94(+3.15%) |
May 15, 2018 | 27.61 | 29.99 | 27.48 | 29.84 | 99,056 | +1.26(+4.41%) |
May 14, 2018 | 25.29 | 29.77 | 25.13 | 28.58 | 106,800 | +3.25(+12.83%) |
May 11, 2018 | 26.66 | 27.59 | 24.50 | 25.33 | 230,359 | -1.19(-4.49%) |
May 10, 2018 | 25.00 | 29.06 | 25.00 | 26.52 | 332,899 | +2.01(+8.20%) |
May 09, 2018 | 24.29 | 25.08 | 24.23 | 24.51 | 360,965 | +0.35(+1.45%) |
May 08, 2018 | 25.07 | 25.07 | 23.25 | 24.16 | 157,306 | -1.03(-4.09%) |
May 07, 2018 | 25.02 | 25.87 | 24.27 | 25.19 | 148,818 | +0.18(+0.72%) |
May 04, 2018 | 24.83 | 25.94 | 24.49 | 25.01 | 83,908 | -0.01(-0.04%) |
May 03, 2018 | 25.19 | 25.71 | 24.21 | 25.02 | 92,648 | -0.17(-0.67%) |
May 02, 2018 | 24.17 | 25.92 | 23.88 | 25.19 | 72,011 | +0.86(+3.53%) |
May 01, 2018 | 23.62 | 24.47 | 23.17 | 24.33 | 29,522 | +0.62(+2.61%) |
Apr 30, 2018 | 23.18 | 24.40 | 23.16 | 23.71 | 63,512 | +0.53(+2.29%) |
Apr 27, 2018 | 23.96 | 24.24 | 22.71 | 23.18 | 80,714 | -0.78(-3.26%) |
Apr 26, 2018 | 22.43 | 24.20 | 22.43 | 23.96 | 52,905 | +1.75(+7.88%) |
Apr 25, 2018 | 22.71 | 22.89 | 22.10 | 22.21 | 115,890 | -0.57(-2.50%) |
Apr 24, 2018 | 22.95 | 23.47 | 22.10 | 22.78 | 31,088 | -0.23(-1.00%) |
Apr 23, 2018 | 22.32 | 23.10 | 22.19 | 23.01 | 26,966 | +0.82(+3.70%) |
Apr 20, 2018 | 22.24 | 22.44 | 21.93 | 22.19 | 19,139 | -0.23(-1.03%) |
Apr 19, 2018 | 22.49 | 22.80 | 21.50 | 22.42 | 85,654 | -0.11(-0.49%) |
Apr 18, 2018 | 23.62 | 23.62 | 22.04 | 22.53 | 85,390 | -1.12(-4.74%) |
Apr 17, 2018 | 22.62 | 23.87 | 22.29 | 23.65 | 50,992 | +1.22(+5.44%) |
Apr 16, 2018 | 22.27 | 22.88 | 21.44 | 22.43 | 57,819 | +0.27(+1.22%) |
Apr 13, 2018 | 20.67 | 22.37 | 20.50 | 22.16 | 93,529 | +1.69(+8.26%) |
Apr 12, 2018 | 20.83 | 21.79 | 20.08 | 20.47 | 124,681 | -0.25(-1.21%) |
Apr 11, 2018 | 20.77 | 21.45 | 20.00 | 20.72 | 192,431 | -0.18(-0.86%) |
Apr 10, 2018 | 20.95 | 21.64 | 20.62 | 20.90 | 210,248 | +0.51(+2.50%) |
Apr 09, 2018 | 19.75 | 21.48 | 19.33 | 20.39 | 88,467 | +0.93(+4.78%) |
Apr 06, 2018 | 19.94 | 20.51 | 18.97 | 19.46 | 87,759 | -0.73(-3.62%) |
Apr 05, 2018 | 20.00 | 20.52 | 19.51 | 20.19 | 60,022 | +0.39(+1.97%) |
Apr 04, 2018 | 17.70 | 20.20 | 17.70 | 19.80 | 123,435 | +1.84(+10.24%) |
Apr 03, 2018 | 17.11 | 18.17 | 17.09 | 17.96 | 151,416 | +0.94(+5.52%) |
Apr 02, 2018 | 19.91 | 20.03 | 16.80 | 17.02 | 202,708 | -2.88(-14.47%) |
Mar 29, 2018 | 19.90 | 19.90 | 19.90 | 0 | -0.33(-1.63%) | |
Mar 28, 2018 | 20.09 | 20.98 | 19.96 | 20.23 | 52,008 | +0.15(+0.75%) |
Mar 27, 2018 | 21.10 | 21.69 | 19.72 | 20.08 | 64,524 | -1.01(-4.79%) |
Mar 26, 2018 | 21.29 | 21.29 | 19.25 | 21.09 | 104,966 | +0.19(+0.91%) |
Mar 23, 2018 | 21.79 | 22.90 | 20.82 | 20.90 | 62,469 | -0.70(-3.24%) |
Mar 22, 2018 | 22.61 | 23.00 | 21.16 | 21.60 | 77,187 | -1.35(-5.88%) |
Mar 21, 2018 | 22.35 | 23.11 | 22.20 | 22.95 | 88,913 | +0.60(+2.68%) |
Mar 20, 2018 | 22.00 | 22.77 | 22.00 | 22.35 | 184,840 | +0.47(+2.15%) |
Mar 19, 2018 | 22.65 | 22.65 | 21.12 | 21.88 | 111,475 | -0.94(-4.12%) |
Mar 16, 2018 | 23.54 | 23.93 | 22.70 | 22.82 | 214,181 | -0.74(-3.14%) |
Mar 15, 2018 | 27.30 | 27.49 | 23.04 | 23.56 | 284,678 | -2.88(-10.89%) |
Mar 14, 2018 | 29.34 | 29.45 | 26.07 | 26.44 | 281,603 | -2.71(-9.30%) |
Mar 13, 2018 | 27.88 | 29.60 | 27.07 | 29.15 | 64,536 | +1.81(+6.62%) |
Mar 12, 2018 | 26.41 | 27.48 | 26.41 | 27.34 | 23,026 | +0.06(+0.22%) |
Mar 09, 2018 | 27.62 | 27.72 | 26.52 | 27.28 | 16,853 | +0.53(+1.98%) |
Mar 08, 2018 | 25.90 | 27.19 | 25.90 | 26.75 | 45,254 | +1.07(+4.17%) |
Mar 07, 2018 | 24.84 | 26.42 | 24.77 | 25.68 | 28,253 | +1.16(+4.73%) |
Mar 06, 2018 | 25.95 | 26.22 | 24.25 | 24.52 | 187,584 | -1.47(-5.66%) |
Mar 05, 2018 | 25.96 | 26.96 | 25.58 | 25.99 | 95,444 | -0.47(-1.78%) |
Mar 02, 2018 | 25.13 | 26.99 | 25.13 | 26.46 | 28,027 | +1.09(+4.30%) |
Mar 01, 2018 | 24.51 | 26.45 | 24.08 | 25.37 | 26,676 | -0.48(-1.86%) |
Feb 28, 2018 | 26.75 | 26.75 | 25.22 | 25.85 | 79,134 | -0.70(-2.64%) |
Feb 27, 2018 | 27.81 | 28.38 | 26.41 | 26.55 | 29,252 | -1.19(-4.29%) |
Feb 26, 2018 | 27.91 | 28.00 | 27.50 | 27.74 | 14,367 | +0.13(+0.47%) |
Feb 23, 2018 | 26.18 | 27.61 | 26.07 | 27.61 | 41,744 | +1.55(+5.95%) |
Feb 22, 2018 | 26.86 | 25.69 | 26.06 | 27,492 | +0.01(+0.04%) | |
Feb 21, 2018 | 26.04 | 27.00 | 25.61 | 26.05 | 52,272 | +0.13(+0.50%) |
Feb 20, 2018 | 26.15 | 26.58 | 26.15 | 25.92 | 25,447 | -0.34(-1.29%) |
Feb 16, 2018 | 26.26 | 26.26 | 26.26 | 0 | -0.09(-0.34%) | |
Feb 15, 2018 | 25.93 | 26.03 | 25.10 | 26.35 | 104,806 | +0.56(+2.17%) |
Feb 14, 2018 | 25.04 | 25.93 | 24.26 | 25.79 | 95,461 | +0.65(+2.59%) |
Feb 13, 2018 | 25.45 | 25.90 | 25.02 | 25.14 | 42,863 | -0.43(-1.68%) |
Feb 12, 2018 | 25.87 | 26.07 | 24.66 | 25.57 | 50,678 | -0.19(-0.74%) |
Feb 09, 2018 | 26.06 | 26.13 | 24.06 | 25.76 | 82,805 | +0.05(+0.19%) |
Feb 08, 2018 | 29.04 | 29.04 | 25.50 | 25.71 | 101,480 | -2.71(-9.54%) |
Feb 07, 2018 | 29.16 | 29.16 | 28.11 | 28.42 | 33,452 | -0.69(-2.37%) |
Feb 06, 2018 | 27.75 | 29.84 | 27.75 | 29.11 | 71,326 | +0.83(+2.93%) |
Feb 05, 2018 | 29.19 | 29.19 | 28.10 | 28.28 | 57,777 | -1.26(-4.27%) |
Feb 02, 2018 | 30.32 | 30.92 | 29.50 | 29.54 | 63,256 | -1.51(-4.86%) |
Feb 01, 2018 | 30.13 | 31.34 | 30.12 | 31.05 | 76,352 | -0.52(-1.65%) |
Jan 31, 2018 | 31.99 | 31.99 | 31.25 | 31.57 | 105,421 | -0.42(-1.31%) |
Jan 30, 2018 | 32.32 | 32.35 | 32.32 | 31.99 | 120,143 | -0.26(-0.81%) |
Jan 29, 2018 | 31.68 | 32.26 | 30.34 | 32.25 | 104,225 | +0.38(+1.19%) |
Jan 26, 2018 | 31.36 | 32.00 | 30.81 | 31.87 | 45,567 | +1.21(+3.95%) |
Jan 25, 2018 | 30.20 | 31.50 | 29.92 | 30.66 | 54,389 | +0.63(+2.10%) |
Jan 24, 2018 | 29.03 | 30.62 | 28.75 | 30.03 | 106,378 | +0.89(+3.05%) |
Jan 23, 2018 | 28.91 | 29.36 | 28.08 | 29.14 | 24,710 | +0.10(+0.34%) |
Jan 22, 2018 | 28.00 | 29.21 | 28.00 | 29.04 | 73,164 | +1.15(+4.12%) |
Jan 19, 2018 | 27.21 | 27.90 | 26.91 | 27.89 | 115,808 | +0.59(+2.16%) |
Jan 18, 2018 | 27.50 | 27.60 | 26.74 | 27.30 | 71,283 | -0.03(-0.11%) |
Jan 17, 2018 | 26.92 | 28.20 | 26.57 | 27.33 | 122,052 | +0.42(+1.56%) |
Jan 16, 2018 | 27.72 | 27.75 | 26.37 | 26.91 | 80,259 | -0.49(-1.79%) |
Jan 12, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.45(+1.67%) | |
Jan 11, 2018 | 26.75 | 27.75 | 26.34 | 26.95 | 41,937 | +0.26(+0.97%) |
Jan 10, 2018 | 26.28 | 26.80 | 25.50 | 26.69 | 85,614 | +0.40(+1.52%) |
Jan 09, 2018 | 27.72 | 27.99 | 25.90 | 26.29 | 101,344 | -1.54(-5.53%) |
Jan 08, 2018 | 27.82 | 28.00 | 27.51 | 27.83 | 41,495 | -0.11(-0.39%) |
Jan 05, 2018 | 28.07 | 28.94 | 27.75 | 27.94 | 93,432 | -0.19(-0.68%) |
Jan 04, 2018 | 29.31 | 29.31 | 28.00 | 28.13 | 52,079 | -1.21(-4.12%) |
Jan 03, 2018 | 28.09 | 29.50 | 28.01 | 29.34 | 71,364 | +1.34(+4.79%) |
Jan 02, 2018 | 28.94 | 28.94 | 27.64 | 28.00 | 164,381 | -1.06(-3.65%) |
Dec 29, 2017 | 29.06 | 29.06 | 29.06 | 0 | -0.17(-0.58%) | |
Dec 28, 2017 | 28.90 | 29.29 | 27.38 | 29.23 | 127,714 | +0.19(+0.65%) |
Dec 27, 2017 | 29.47 | 29.64 | 28.20 | 29.04 | 73,346 | -0.23(-0.79%) |
Dec 26, 2017 | 27.59 | 29.52 | 27.58 | 29.27 | 132,651 | +1.40(+5.02%) |
Dec 22, 2017 | 28.99 | 29.21 | 26.94 | 27.87 | 138,069 | -1.08(-3.73%) |
Dec 21, 2017 | 29.67 | 30.84 | 28.37 | 28.95 | 91,456 | -0.91(-3.05%) |
Dec 20, 2017 | 29.77 | 31.28 | 28.52 | 29.86 | 143,786 | -0.04(-0.13%) |
Dec 19, 2017 | 30.31 | 31.63 | 27.96 | 29.90 | 198,165 | -0.61(-2.00%) |
Dec 18, 2017 | 28.24 | 30.71 | 27.69 | 30.51 | 237,121 | +2.22(+7.85%) |
Dec 15, 2017 | 27.80 | 29.49 | 26.73 | 28.29 | 1,356,935 | +0.25(+0.89%) |
Dec 14, 2017 | 28.15 | 28.17 | 27.40 | 28.04 | 140,415 | +0.91(+3.35%) |
Dec 13, 2017 | 26.77 | 27.62 | 26.65 | 27.13 | 181,154 | +0.12(+0.44%) |
Dec 12, 2017 | 27.97 | 28.36 | 26.32 | 27.01 | 163,759 | -0.66(-2.39%) |
Dec 11, 2017 | 28.91 | 29.15 | 27.62 | 27.67 | 62,796 | -1.42(-4.88%) |
Dec 08, 2017 | 28.66 | 29.48 | 28.57 | 29.09 | 56,068 | +0.84(+2.97%) |
Dec 07, 2017 | 27.23 | 28.42 | 27.23 | 28.25 | 85,015 | +0.89(+3.25%) |
Dec 06, 2017 | 28.44 | 28.64 | 26.86 | 27.36 | 154,949 | -1.32(-4.60%) |
Dec 05, 2017 | 29.86 | 30.25 | 28.25 | 28.68 | 234,302 | -1.31(-4.37%) |
Dec 04, 2017 | 30.70 | 30.70 | 30.70 | 29.99 | 240,407 | -0.25(-0.83%) |
Dec 01, 2017 | 28.81 | 30.96 | 28.66 | 30.24 | 118,969 | +1.66(+5.81%) |
Nov 30, 2017 | 27.79 | 29.48 | 27.79 | 28.58 | 135,307 | +0.77(+2.77%) |
Nov 29, 2017 | 28.68 | 30.37 | 27.29 | 27.81 | 134,795 | -1.00(-3.47%) |
Nov 28, 2017 | 28.75 | 29.00 | 28.42 | 28.81 | 97,289 | -0.10(-0.35%) |
Nov 27, 2017 | 28.68 | 29.50 | 27.94 | 28.91 | 130,130 | +0.04(+0.14%) |
Nov 24, 2017 | 29.25 | 29.54 | 28.01 | 28.87 | 28,772 | -0.14(-0.48%) |
Nov 22, 2017 | 27.90 | 29.11 | 27.69 | 29.01 | 94,681 | +1.11(+3.98%) |
Nov 21, 2017 | 27.10 | 28.98 | 26.70 | 27.90 | 105,109 | +0.90(+3.33%) |
Nov 20, 2017 | 25.80 | 27.62 | 25.52 | 27.00 | 131,587 | +1.20(+4.65%) |
Nov 17, 2017 | 23.99 | 25.80 | 23.50 | 25.80 | 142,054 | +1.67(+6.92%) |
Nov 16, 2017 | 24.00 | 24.47 | 23.41 | 24.13 | 143,418 | +0.13(+0.54%) |
Nov 15, 2017 | 24.23 | 24.55 | 22.96 | 24.00 | 96,376 | -0.02(-0.08%) |
Nov 14, 2017 | 24.68 | 25.30 | 23.03 | 24.02 | 87,218 | -1.44(-5.66%) |
Nov 13, 2017 | 24.05 | 25.65 | 24.05 | 25.46 | 100,306 | +1.25(+5.16%) |
Nov 10, 2017 | 21.82 | 24.33 | 21.82 | 24.21 | 83,404 | +2.21(+10.05%) |
Nov 09, 2017 | 22.98 | 22.98 | 21.75 | 22.00 | 159,314 | -1.22(-5.25%) |
Nov 08, 2017 | 22.41 | 23.41 | 21.91 | 23.22 | 350,696 | +0.81(+3.61%) |
Nov 07, 2017 | 24.07 | 24.87 | 22.16 | 22.41 | 206,217 | -1.79(-7.40%) |
Nov 06, 2017 | 25.22 | 25.61 | 23.77 | 24.20 | 133,787 | -1.69(-6.53%) |
Nov 03, 2017 | 23.73 | 26.00 | 22.88 | 25.89 | 118,592 | +1.80(+7.47%) |
Nov 02, 2017 | 26.02 | 26.41 | 23.25 | 24.09 | 255,706 | -2.01(-7.70%) |
Nov 01, 2017 | 25.55 | 26.73 | 25.20 | 26.10 | 243,215 | +0.52(+2.03%) |
Oct 31, 2017 | 25.10 | 26.00 | 24.31 | 25.58 | 248,884 | +1.16(+4.75%) |
Oct 30, 2017 | 23.82 | 24.45 | 22.50 | 24.42 | 149,310 | +0.70(+2.95%) |
Oct 27, 2017 | 23.01 | 23.85 | 22.13 | 23.72 | 137,971 | +0.76(+3.31%) |
Oct 26, 2017 | 22.59 | 23.11 | 21.38 | 22.96 | 90,051 | +0.43(+1.91%) |
Oct 25, 2017 | 24.24 | 24.50 | 22.11 | 22.53 | 147,263 | -1.72(-7.09%) |
Oct 24, 2017 | 23.70 | 24.53 | 22.91 | 24.25 | 59,362 | +0.31(+1.29%) |
Oct 23, 2017 | 23.24 | 24.10 | 22.74 | 23.94 | 106,545 | +0.86(+3.73%) |
Oct 20, 2017 | 23.29 | 23.94 | 22.61 | 23.08 | 178,501 | -0.17(-0.73%) |
Oct 19, 2017 | 23.68 | 23.79 | 22.60 | 23.25 | 120,107 | -0.61(-2.58%) |
Oct 18, 2017 | 24.20 | 24.66 | 23.70 | 23.86 | 88,000 | -0.40(-1.63%) |
Oct 17, 2017 | 26.37 | 26.95 | 23.48 | 24.26 | 237,862 | -2.00(-7.62%) |
Oct 16, 2017 | 24.36 | 26.99 | 24.16 | 26.26 | 331,644 | +1.84(+7.53%) |
Oct 13, 2017 | 24.50 | 25.19 | 24.28 | 24.42 | 141,808 | -0.24(-0.97%) |
Oct 12, 2017 | 25.70 | 26.04 | 24.16 | 24.66 | 387,541 | -1.06(-4.12%) |
Oct 11, 2017 | 26.30 | 26.69 | 25.05 | 25.72 | 393,932 | -0.29(-1.11%) |
Oct 10, 2017 | 24.62 | 26.50 | 24.50 | 26.01 | 695,874 | +1.44(+5.86%) |
Oct 09, 2017 | 25.45 | 25.45 | 23.98 | 24.57 | 351,648 | -0.68(-2.69%) |
Oct 06, 2017 | 30.20 | 30.55 | 23.82 | 25.25 | 2,164,787 | -4.75(-15.83%) |