Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.40 | 31.90 | 31.07 | 31.45 | 715,169 | -0.07(-0.24%) |
May 30, 2018 | 31.00 | 31.70 | 30.95 | 31.52 | 770,827 | +0.72(+2.35%) |
May 29, 2018 | 30.05 | 30.85 | 29.80 | 30.80 | 686,446 | +0.45(+1.48%) |
May 25, 2018 | 30.35 | 30.35 | 30.35 | 0 | -0.20(-0.65%) | |
May 24, 2018 | 29.85 | 31.20 | 29.80 | 30.55 | 786,297 | +0.75(+2.52%) |
May 23, 2018 | 29.35 | 30.30 | 29.30 | 29.80 | 683,985 | +0.10(+0.34%) |
May 22, 2018 | 29.75 | 29.95 | 29.48 | 29.70 | 365,477 | +0.15(+0.51%) |
May 21, 2018 | 29.50 | 29.80 | 29.34 | 29.55 | 552,768 | +0.25(+0.85%) |
May 18, 2018 | 28.45 | 29.55 | 28.45 | 29.30 | 708,098 | +0.90(+3.17%) |
May 17, 2018 | 28.95 | 29.20 | 27.71 | 28.40 | 893,076 | -0.60(-2.07%) |
May 16, 2018 | 29.40 | 29.60 | 28.55 | 29.00 | 754,339 | -0.10(-0.34%) |
May 15, 2018 | 29.90 | 29.90 | 28.21 | 29.10 | 1,047,787 | -0.90(-3.00%) |
May 14, 2018 | 30.00 | 30.25 | 29.80 | 30.00 | 645,153 | +0.00(+0.00%) |
May 11, 2018 | 29.50 | 30.02 | 29.40 | 30.00 | 884,583 | +0.45(+1.52%) |
May 10, 2018 | 29.00 | 29.55 | 28.90 | 29.55 | 851,851 | +0.55(+1.90%) |
May 09, 2018 | 28.25 | 29.05 | 28.06 | 29.00 | 610,340 | +0.75(+2.65%) |
May 08, 2018 | 28.00 | 28.30 | 27.73 | 28.25 | 590,919 | +0.15(+0.53%) |
May 07, 2018 | 28.20 | 28.25 | 27.70 | 28.10 | 729,597 | +0.10(+0.36%) |
May 04, 2018 | 27.95 | 28.18 | 27.65 | 28.00 | 752,777 | +0.00(+0.00%) |
May 03, 2018 | 27.75 | 28.02 | 27.55 | 28.00 | 1,000,621 | +0.25(+0.90%) |
May 02, 2018 | 27.40 | 28.05 | 27.00 | 27.75 | 1,085,845 | +0.15(+0.54%) |
May 01, 2018 | 27.20 | 27.85 | 26.90 | 27.60 | 1,163,970 | +0.30(+1.10%) |
Apr 30, 2018 | 27.30 | 27.43 | 26.75 | 27.30 | 873,153 | +0.45(+1.68%) |
Apr 27, 2018 | 26.75 | 27.45 | 26.35 | 26.85 | 866,487 | +0.35(+1.32%) |
Apr 26, 2018 | 23.75 | 26.80 | 23.61 | 26.50 | 1,884,275 | +2.35(+9.73%) |
Apr 25, 2018 | 24.40 | 24.45 | 23.70 | 24.15 | 1,395,282 | -0.30(-1.23%) |
Apr 24, 2018 | 25.00 | 25.30 | 24.30 | 24.45 | 1,283,544 | -0.60(-2.40%) |
Apr 23, 2018 | 24.85 | 25.45 | 24.75 | 25.05 | 829,373 | +0.40(+1.62%) |
Apr 20, 2018 | 24.85 | 25.50 | 24.55 | 24.65 | 1,258,673 | -0.35(-1.40%) |
Apr 19, 2018 | 24.75 | 25.70 | 24.38 | 25.00 | 2,459,479 | +1.20(+5.04%) |
Apr 18, 2018 | 23.45 | 24.55 | 22.80 | 23.80 | 2,383,185 | +0.55(+2.37%) |
Apr 17, 2018 | 22.10 | 24.00 | 21.60 | 23.25 | 3,902,403 | +1.70(+7.89%) |
Apr 16, 2018 | 21.60 | 21.75 | 21.35 | 21.55 | 620,340 | +0.00(+0.00%) |
Apr 13, 2018 | 21.90 | 22.00 | 21.40 | 21.55 | 505,492 | -0.35(-1.60%) |
Apr 12, 2018 | 21.15 | 22.00 | 21.15 | 21.90 | 914,398 | +0.75(+3.55%) |
Apr 11, 2018 | 20.80 | 21.25 | 20.60 | 21.15 | 433,639 | +0.30(+1.44%) |
Apr 10, 2018 | 20.45 | 21.18 | 20.20 | 20.85 | 614,748 | +0.60(+2.96%) |
Apr 09, 2018 | 20.05 | 20.70 | 19.90 | 20.25 | 691,738 | +0.40(+2.02%) |
Apr 06, 2018 | 20.30 | 20.52 | 19.65 | 19.85 | 761,507 | -0.65(-3.17%) |
Apr 05, 2018 | 20.50 | 20.65 | 20.15 | 20.50 | 517,239 | +0.15(+0.74%) |
Apr 04, 2018 | 19.70 | 20.40 | 19.55 | 20.35 | 730,139 | +0.25(+1.24%) |
Apr 03, 2018 | 20.45 | 20.75 | 19.65 | 20.10 | 739,393 | -0.25(-1.23%) |
Apr 02, 2018 | 21.55 | 21.73 | 19.95 | 20.35 | 1,431,214 | -1.45(-6.65%) |
Mar 29, 2018 | 21.80 | 21.80 | 21.80 | 0 | +0.50(+2.35%) | |
Mar 28, 2018 | 20.95 | 21.50 | 20.80 | 21.30 | 833,403 | +0.45(+2.16%) |
Mar 27, 2018 | 21.70 | 21.85 | 20.70 | 20.85 | 1,167,878 | -0.90(-4.14%) |
Mar 26, 2018 | 21.80 | 22.38 | 21.50 | 21.75 | 604,240 | -0.20(-0.91%) |
Mar 23, 2018 | 21.65 | 22.30 | 21.50 | 21.95 | 512,955 | +0.25(+1.15%) |
Mar 22, 2018 | 22.40 | 22.65 | 21.73 | 21.70 | 519,657 | -0.95(-4.19%) |
Mar 21, 2018 | 22.50 | 23.35 | 22.25 | 22.65 | 719,843 | +0.20(+0.89%) |
Mar 20, 2018 | 21.60 | 22.75 | 21.60 | 22.45 | 977,090 | +0.95(+4.42%) |
Mar 19, 2018 | 21.60 | 22.00 | 21.15 | 21.50 | 677,047 | -0.20(-0.92%) |
Mar 16, 2018 | 22.25 | 22.40 | 21.27 | 21.70 | 1,001,105 | -0.60(-2.69%) |
Mar 15, 2018 | 22.30 | 22.50 | 22.00 | 22.30 | 309,301 | +0.10(+0.45%) |
Mar 14, 2018 | 22.60 | 22.65 | 22.00 | 22.20 | 372,847 | -0.20(-0.89%) |
Mar 13, 2018 | 22.75 | 22.93 | 22.30 | 22.40 | 564,044 | -0.25(-1.10%) |
Mar 12, 2018 | 22.50 | 22.95 | 22.16 | 22.65 | 790,650 | +0.25(+1.12%) |
Mar 09, 2018 | 22.00 | 22.70 | 21.85 | 22.40 | 651,057 | +0.45(+2.05%) |
Mar 08, 2018 | 22.65 | 22.89 | 21.90 | 21.95 | 599,688 | -0.60(-2.66%) |
Mar 07, 2018 | 21.60 | 22.95 | 21.46 | 22.55 | 1,451,977 | +0.70(+3.20%) |
Mar 06, 2018 | 21.75 | 22.00 | 21.43 | 21.85 | 579,301 | +0.10(+0.46%) |
Mar 05, 2018 | 21.40 | 21.90 | 20.95 | 21.75 | 515,838 | +0.15(+0.69%) |
Mar 02, 2018 | 20.15 | 21.70 | 20.05 | 21.60 | 907,682 | +1.35(+6.67%) |