Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.24 | 24.24 | 23.45 | 23.46 | 1,196,077 | -0.78(-3.22%) |
May 30, 2018 | 24.44 | 24.82 | 24.00 | 24.24 | 683,840 | -0.07(-0.29%) |
May 29, 2018 | 26.91 | 27.21 | 24.00 | 24.31 | 1,631,854 | -3.19(-11.60%) |
May 25, 2018 | 27.50 | 27.50 | 27.50 | 0 | -1.08(-3.78%) | |
May 24, 2018 | 28.42 | 29.31 | 27.77 | 28.58 | 969,651 | -0.25(-0.87%) |
May 23, 2018 | 29.90 | 30.00 | 28.34 | 28.83 | 544,888 | -1.17(-3.90%) |
May 22, 2018 | 30.43 | 30.66 | 29.71 | 30.00 | 296,745 | -0.39(-1.28%) |
May 21, 2018 | 31.00 | 31.49 | 29.79 | 30.39 | 263,844 | -0.33(-1.07%) |
May 18, 2018 | 31.28 | 31.46 | 30.50 | 30.72 | 185,802 | -0.56(-1.79%) |
May 17, 2018 | 30.97 | 31.96 | 30.47 | 31.28 | 191,370 | +0.17(+0.55%) |
May 16, 2018 | 30.67 | 31.16 | 30.46 | 31.11 | 303,990 | +0.52(+1.70%) |
May 15, 2018 | 30.90 | 30.90 | 30.13 | 30.59 | 724,906 | -0.57(-1.83%) |
May 14, 2018 | 30.80 | 31.50 | 30.60 | 31.16 | 222,414 | +0.38(+1.23%) |
May 11, 2018 | 31.11 | 31.49 | 30.68 | 30.78 | 183,297 | -0.19(-0.61%) |
May 10, 2018 | 31.03 | 31.66 | 30.96 | 30.97 | 192,019 | +0.10(+0.32%) |
May 09, 2018 | 30.00 | 31.57 | 30.00 | 30.87 | 534,187 | +1.00(+3.35%) |
May 08, 2018 | 30.07 | 30.15 | 29.65 | 29.87 | 230,965 | -0.22(-0.73%) |
May 07, 2018 | 30.53 | 30.90 | 29.28 | 30.09 | 605,508 | -0.33(-1.08%) |
May 04, 2018 | 30.01 | 30.87 | 29.93 | 30.42 | 311,672 | +0.38(+1.26%) |
May 03, 2018 | 31.46 | 31.52 | 29.50 | 30.04 | 470,432 | -1.56(-4.94%) |
May 02, 2018 | 32.41 | 32.87 | 31.23 | 31.60 | 334,013 | -0.69(-2.14%) |
May 01, 2018 | 35.17 | 35.17 | 31.85 | 32.29 | 628,902 | -2.98(-8.45%) |
Apr 30, 2018 | 35.34 | 35.55 | 35.06 | 35.27 | 304,021 | +0.11(+0.31%) |
Apr 27, 2018 | 35.91 | 35.92 | 34.90 | 35.16 | 552,686 | -0.58(-1.62%) |
Apr 26, 2018 | 36.06 | 36.06 | 35.10 | 35.74 | 343,115 | -0.03(-0.08%) |
Apr 25, 2018 | 35.80 | 36.04 | 35.33 | 35.77 | 273,082 | -0.24(-0.66%) |
Apr 24, 2018 | 36.47 | 36.47 | 34.94 | 36.01 | 433,511 | -0.10(-0.27%) |
Apr 23, 2018 | 35.71 | 36.16 | 35.40 | 36.11 | 173,357 | +0.42(+1.17%) |
Apr 20, 2018 | 36.16 | 36.21 | 35.23 | 35.69 | 264,210 | -0.68(-1.88%) |
Apr 19, 2018 | 36.33 | 37.11 | 35.97 | 36.38 | 223,899 | +0.02(+0.05%) |
Apr 18, 2018 | 36.09 | 36.50 | 35.80 | 36.36 | 203,905 | +0.35(+0.96%) |
Apr 17, 2018 | 34.98 | 36.39 | 34.83 | 36.01 | 239,563 | +1.20(+3.45%) |
Apr 16, 2018 | 34.85 | 35.18 | 34.43 | 34.81 | 327,135 | -0.13(-0.37%) |
Apr 13, 2018 | 35.35 | 35.61 | 34.81 | 34.94 | 435,776 | -0.26(-0.73%) |
Apr 12, 2018 | 35.45 | 35.91 | 34.98 | 35.19 | 326,570 | -0.21(-0.59%) |
Apr 11, 2018 | 34.40 | 35.57 | 34.40 | 35.40 | 392,882 | +0.80(+2.32%) |
Apr 10, 2018 | 35.58 | 35.73 | 34.24 | 34.60 | 558,651 | -0.16(-0.46%) |
Apr 09, 2018 | 35.73 | 36.14 | 34.66 | 34.76 | 668,365 | -0.54(-1.52%) |
Apr 06, 2018 | 35.56 | 35.97 | 34.76 | 35.29 | 611,558 | -0.42(-1.17%) |
Apr 05, 2018 | 37.21 | 37.70 | 35.58 | 35.71 | 401,067 | -0.98(-2.68%) |
Apr 04, 2018 | 36.71 | 37.68 | 35.52 | 36.69 | 659,491 | -1.93(-5.01%) |
Apr 03, 2018 | 39.77 | 39.88 | 37.95 | 38.63 | 208,358 | -0.87(-2.21%) |
Apr 02, 2018 | 39.69 | 40.30 | 38.60 | 39.50 | 264,600 | -0.42(-1.04%) |
Mar 29, 2018 | 39.92 | 39.92 | 39.92 | 0 | +1.45(+3.77%) | |
Mar 28, 2018 | 39.39 | 39.39 | 37.57 | 38.47 | 646,237 | -1.09(-2.76%) |
Mar 27, 2018 | 39.17 | 41.08 | 39.17 | 39.56 | 658,695 | +0.74(+1.92%) |
Mar 26, 2018 | 38.70 | 38.94 | 38.17 | 38.82 | 383,534 | +0.78(+2.06%) |
Mar 23, 2018 | 38.29 | 39.12 | 37.90 | 38.03 | 390,635 | -0.26(-0.67%) |
Mar 22, 2018 | 41.18 | 41.18 | 38.21 | 38.29 | 636,512 | -3.47(-8.32%) |
Mar 21, 2018 | 42.26 | 42.27 | 41.40 | 41.76 | 329,432 | -0.87(-2.05%) |
Mar 20, 2018 | 42.09 | 42.66 | 41.02 | 42.64 | 637,586 | +0.53(+1.25%) |
Mar 19, 2018 | 42.54 | 42.67 | 41.26 | 42.11 | 327,007 | -0.68(-1.60%) |
Mar 16, 2018 | 41.86 | 43.09 | 41.68 | 42.79 | 594,265 | +1.08(+2.59%) |
Mar 15, 2018 | 42.52 | 43.05 | 40.73 | 41.71 | 975,028 | +0.32(+0.77%) |
Mar 14, 2018 | 41.93 | 41.93 | 40.01 | 41.40 | 812,638 | -0.56(-1.32%) |
Mar 13, 2018 | 43.31 | 43.42 | 40.69 | 41.95 | 1,070,031 | -1.35(-3.12%) |
Mar 12, 2018 | 41.02 | 43.76 | 40.96 | 43.30 | 1,016,103 | +2.94(+7.28%) |
Mar 09, 2018 | 39.82 | 40.42 | 38.81 | 40.36 | 496,486 | +1.15(+2.94%) |
Mar 08, 2018 | 40.31 | 41.21 | 38.90 | 39.21 | 583,565 | -1.10(-2.73%) |
Mar 07, 2018 | 40.53 | 40.31 | 381,805 | +0.16(+0.40%) | ||
Mar 06, 2018 | 38.50 | 40.91 | 38.33 | 40.16 | 609,270 | +1.81(+4.71%) |
Mar 05, 2018 | 37.63 | 39.29 | 37.63 | 38.35 | 439,028 | -0.46(-1.18%) |
Mar 02, 2018 | 37.84 | 38.92 | 37.13 | 38.81 | 205,771 | +0.43(+1.11%) |