Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.25 | 37.34 | 36.53 | 36.65 | 110,699 | -0.47(-1.27%) |
May 30, 2018 | 37.02 | 37.55 | 36.72 | 37.12 | 130,246 | +0.41(+1.12%) |
May 29, 2018 | 36.87 | 36.87 | 36.39 | 36.71 | 130,321 | -0.27(-0.73%) |
May 25, 2018 | 36.98 | 36.98 | 36.98 | 0 | +0.55(+1.51%) | |
May 24, 2018 | 36.40 | 36.70 | 36.09 | 36.43 | 86,152 | +0.05(+0.14%) |
May 23, 2018 | 36.25 | 36.58 | 36.13 | 36.38 | 110,935 | +0.15(+0.41%) |
May 22, 2018 | 35.89 | 36.60 | 35.51 | 36.23 | 108,099 | +0.37(+1.03%) |
May 21, 2018 | 36.11 | 36.24 | 35.77 | 35.86 | 131,942 | -0.05(-0.14%) |
May 18, 2018 | 36.21 | 36.21 | 35.59 | 35.91 | 152,385 | -0.03(-0.08%) |
May 17, 2018 | 34.67 | 36.20 | 34.67 | 35.94 | 254,831 | +1.32(+3.81%) |
May 16, 2018 | 33.22 | 34.85 | 33.22 | 34.62 | 325,418 | +1.42(+4.28%) |
May 15, 2018 | 32.87 | 33.30 | 32.84 | 33.20 | 203,333 | +0.37(+1.13%) |
May 14, 2018 | 32.04 | 33.48 | 32.04 | 32.83 | 134,107 | +0.74(+2.31%) |
May 11, 2018 | 32.13 | 32.50 | 32.06 | 32.09 | 180,234 | +0.02(+0.06%) |
May 10, 2018 | 31.69 | 32.99 | 31.57 | 32.07 | 218,588 | +0.65(+2.07%) |
May 09, 2018 | 30.52 | 31.55 | 29.86 | 31.42 | 215,304 | +0.86(+2.81%) |
May 08, 2018 | 27.65 | 30.70 | 27.50 | 30.56 | 255,221 | +2.49(+8.87%) |
May 07, 2018 | 28.04 | 28.20 | 27.68 | 28.07 | 92,325 | +0.04(+0.14%) |
May 04, 2018 | 27.71 | 28.14 | 27.56 | 28.03 | 80,251 | +0.24(+0.86%) |
May 03, 2018 | 28.24 | 28.30 | 27.61 | 27.79 | 75,353 | -0.48(-1.70%) |
May 02, 2018 | 28.22 | 28.61 | 28.16 | 28.27 | 128,708 | +0.03(+0.11%) |
May 01, 2018 | 28.36 | 28.53 | 28.00 | 28.24 | 53,972 | -0.11(-0.39%) |
Apr 30, 2018 | 28.74 | 29.04 | 28.35 | 28.35 | 81,915 | -0.30(-1.05%) |
Apr 27, 2018 | 28.86 | 28.97 | 28.45 | 28.65 | 84,825 | -0.16(-0.56%) |
Apr 26, 2018 | 28.96 | 28.99 | 28.49 | 28.81 | 65,176 | -0.09(-0.31%) |
Apr 25, 2018 | 28.85 | 28.96 | 28.54 | 28.90 | 60,792 | +0.05(+0.17%) |
Apr 24, 2018 | 28.67 | 29.16 | 28.53 | 28.85 | 86,671 | +0.31(+1.09%) |
Apr 23, 2018 | 28.94 | 28.99 | 28.32 | 28.54 | 72,334 | -0.35(-1.21%) |
Apr 20, 2018 | 28.99 | 29.17 | 28.66 | 28.89 | 115,621 | -0.16(-0.55%) |
Apr 19, 2018 | 28.55 | 29.29 | 28.45 | 29.05 | 122,375 | +0.44(+1.54%) |
Apr 18, 2018 | 28.64 | 28.78 | 28.50 | 28.61 | 76,633 | +0.14(+0.49%) |
Apr 17, 2018 | 27.97 | 28.54 | 27.96 | 28.47 | 102,807 | +0.62(+2.23%) |
Apr 16, 2018 | 27.43 | 28.08 | 27.39 | 27.85 | 112,236 | +0.58(+2.13%) |
Apr 13, 2018 | 27.18 | 27.35 | 27.07 | 27.27 | 82,960 | +0.19(+0.70%) |
Apr 12, 2018 | 27.12 | 27.39 | 26.89 | 27.08 | 77,535 | +0.06(+0.22%) |
Apr 11, 2018 | 27.18 | 27.40 | 26.98 | 27.02 | 102,690 | -0.26(-0.95%) |
Apr 10, 2018 | 27.37 | 27.49 | 27.22 | 27.28 | 93,340 | +0.04(+0.15%) |
Apr 09, 2018 | 27.30 | 27.50 | 27.01 | 27.24 | 120,977 | +0.04(+0.15%) |
Apr 06, 2018 | 27.71 | 27.88 | 27.08 | 27.20 | 121,046 | -0.58(-2.09%) |
Apr 05, 2018 | 27.30 | 27.80 | 27.27 | 27.78 | 101,350 | +0.59(+2.17%) |
Apr 04, 2018 | 26.28 | 27.30 | 26.26 | 27.19 | 172,794 | +0.62(+2.33%) |
Apr 03, 2018 | 25.84 | 26.62 | 25.66 | 26.57 | 113,587 | +0.74(+2.86%) |
Apr 02, 2018 | 26.25 | 26.51 | 25.65 | 25.83 | 262,325 | -0.31(-1.19%) |
Mar 29, 2018 | 26.14 | 26.14 | 26.14 | 0 | +0.15(+0.58%) | |
Mar 28, 2018 | 25.89 | 26.25 | 25.84 | 25.99 | 111,080 | +0.12(+0.46%) |
Mar 27, 2018 | 26.13 | 26.21 | 25.86 | 25.87 | 81,823 | -0.19(-0.73%) |
Mar 26, 2018 | 26.25 | 26.36 | 25.61 | 26.06 | 120,098 | +0.09(+0.35%) |
Mar 23, 2018 | 26.40 | 26.66 | 25.95 | 25.97 | 139,316 | -0.34(-1.29%) |
Mar 22, 2018 | 26.52 | 27.02 | 26.32 | 26.31 | 137,602 | -0.38(-1.42%) |
Mar 21, 2018 | 26.32 | 26.99 | 26.32 | 26.69 | 80,639 | +0.31(+1.18%) |
Mar 20, 2018 | 26.44 | 26.57 | 26.31 | 26.38 | 92,223 | -0.10(-0.38%) |
Mar 19, 2018 | 26.28 | 26.76 | 26.08 | 26.48 | 90,710 | +0.07(+0.27%) |
Mar 16, 2018 | 26.36 | 26.78 | 26.36 | 26.41 | 233,263 | +0.01(+0.04%) |
Mar 15, 2018 | 25.90 | 26.57 | 25.79 | 26.40 | 114,696 | +0.51(+1.97%) |
Mar 14, 2018 | 26.15 | 26.40 | 25.85 | 25.89 | 186,649 | -0.16(-0.61%) |
Mar 13, 2018 | 26.23 | 26.75 | 26.01 | 26.05 | 127,564 | -0.19(-0.72%) |
Mar 12, 2018 | 26.75 | 26.75 | 26.06 | 26.24 | 172,759 | -0.51(-1.91%) |
Mar 09, 2018 | 26.50 | 26.78 | 26.45 | 26.75 | 148,248 | +0.39(+1.48%) |
Mar 08, 2018 | 26.47 | 26.59 | 26.09 | 26.36 | 126,726 | -0.14(-0.53%) |
Mar 07, 2018 | 26.75 | 26.50 | 145,015 | -0.07(-0.26%) | ||
Mar 06, 2018 | 26.44 | 26.75 | 26.12 | 26.57 | 144,831 | +0.14(+0.53%) |
Mar 05, 2018 | 25.86 | 26.84 | 25.86 | 26.43 | 145,155 | +0.43(+1.65%) |
Mar 02, 2018 | 26.64 | 26.77 | 25.52 | 26.00 | 166,764 | -0.67(-2.51%) |