Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.00 | 33.20 | 32.00 | 32.00 | 418,840 | -0.80(-2.44%) |
May 30, 2018 | 32.80 | 33.60 | 32.80 | 32.80 | 200,176 | +0.00(+0.00%) |
May 29, 2018 | 33.20 | 33.40 | 32.80 | 32.80 | 236,030 | -0.40(-1.20%) |
May 25, 2018 | 33.20 | 33.20 | 33.20 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 33.60 | 34.20 | 33.20 | 33.20 | 317,883 | -0.40(-1.19%) |
May 23, 2018 | 33.40 | 34.00 | 33.20 | 33.60 | 217,714 | +0.40(+1.20%) |
May 22, 2018 | 34.00 | 34.60 | 33.00 | 33.20 | 454,294 | -0.80(-2.35%) |
May 21, 2018 | 34.00 | 34.60 | 33.60 | 34.00 | 759,770 | +0.20(+0.59%) |
May 18, 2018 | 33.60 | 34.40 | 33.40 | 33.80 | 213,928 | +0.00(+0.00%) |
May 17, 2018 | 35.60 | 35.60 | 33.00 | 33.80 | 697,488 | -1.80(-5.06%) |
May 16, 2018 | 33.40 | 35.60 | 33.00 | 35.60 | 723,561 | +2.20(+6.59%) |
May 15, 2018 | 32.80 | 33.60 | 32.50 | 33.40 | 351,079 | +0.60(+1.83%) |
May 14, 2018 | 32.00 | 32.80 | 32.00 | 32.80 | 340,532 | +0.60(+1.86%) |
May 11, 2018 | 32.40 | 32.40 | 31.80 | 32.20 | 251,247 | +0.00(+0.00%) |
May 10, 2018 | 32.40 | 32.80 | 32.00 | 32.20 | 364,090 | -0.40(-1.23%) |
May 09, 2018 | 32.80 | 33.00 | 32.20 | 32.60 | 366,533 | +0.00(+0.00%) |
May 08, 2018 | 32.60 | 33.60 | 32.60 | 32.60 | 481,909 | -0.40(-1.21%) |
May 07, 2018 | 32.80 | 33.20 | 32.40 | 33.00 | 283,926 | +0.40(+1.23%) |
May 04, 2018 | 32.60 | 33.00 | 32.00 | 32.60 | 249,000 | +0.20(+0.62%) |
May 03, 2018 | 32.80 | 33.00 | 32.20 | 32.40 | 291,119 | -0.60(-1.82%) |
May 02, 2018 | 32.80 | 33.80 | 32.60 | 33.00 | 270,800 | +0.20(+0.61%) |
May 01, 2018 | 33.00 | 33.20 | 32.20 | 32.80 | 278,423 | -0.60(-1.80%) |
Apr 30, 2018 | 32.80 | 33.40 | 32.60 | 33.40 | 461,954 | +1.00(+3.09%) |
Apr 27, 2018 | 33.20 | 33.40 | 32.00 | 32.40 | 273,860 | -1.00(-2.99%) |
Apr 26, 2018 | 31.60 | 33.60 | 31.40 | 33.40 | 582,938 | +1.60(+5.03%) |
Apr 25, 2018 | 32.40 | 32.60 | 31.20 | 31.80 | 315,917 | -0.60(-1.85%) |
Apr 24, 2018 | 31.00 | 32.80 | 30.80 | 32.40 | 503,939 | +1.40(+4.52%) |
Apr 23, 2018 | 32.00 | 32.00 | 30.80 | 31.00 | 466,881 | -0.60(-1.90%) |
Apr 20, 2018 | 32.20 | 32.60 | 31.40 | 31.60 | 370,318 | -0.40(-1.25%) |
Apr 19, 2018 | 33.00 | 33.16 | 31.60 | 32.00 | 535,329 | -1.00(-3.03%) |
Apr 18, 2018 | 34.40 | 34.40 | 33.00 | 33.00 | 614,486 | -1.20(-3.51%) |
Apr 17, 2018 | 34.60 | 35.00 | 34.00 | 34.20 | 534,014 | +0.00(+0.00%) |
Apr 16, 2018 | 33.40 | 36.60 | 33.40 | 34.20 | 1,353,339 | +0.60(+1.79%) |
Apr 13, 2018 | 33.40 | 33.60 | 32.60 | 33.60 | 528,245 | +1.00(+3.07%) |
Apr 12, 2018 | 33.60 | 34.80 | 32.40 | 32.60 | 1,042,359 | -0.20(-0.61%) |
Apr 11, 2018 | 32.40 | 33.40 | 32.20 | 32.80 | 720,796 | -0.20(-0.61%) |
Apr 10, 2018 | 32.20 | 33.20 | 32.20 | 33.00 | 506,597 | +0.80(+2.48%) |
Apr 09, 2018 | 32.20 | 33.40 | 31.80 | 32.20 | 680,648 | +0.00(+0.00%) |
Apr 06, 2018 | 32.80 | 32.80 | 31.40 | 32.20 | 674,240 | -0.80(-2.42%) |
Apr 05, 2018 | 32.40 | 33.00 | 32.00 | 33.00 | 690,306 | +0.60(+1.85%) |
Apr 04, 2018 | 32.20 | 33.00 | 31.80 | 32.40 | 711,043 | -0.60(-1.82%) |
Apr 03, 2018 | 32.60 | 33.40 | 31.00 | 33.00 | 628,597 | +0.40(+1.23%) |
Apr 02, 2018 | 33.60 | 34.60 | 32.20 | 32.60 | 689,893 | -1.00(-2.98%) |
Mar 29, 2018 | 33.60 | 33.60 | 33.60 | 0 | +0.20(+0.60%) | |
Mar 28, 2018 | 30.00 | 33.80 | 29.60 | 33.40 | 2,274,727 | +3.80(+12.84%) |
Mar 27, 2018 | 29.60 | 30.40 | 29.40 | 29.60 | 864,169 | -0.20(-0.67%) |
Mar 26, 2018 | 30.00 | 30.36 | 29.40 | 29.80 | 892,695 | +0.00(+0.00%) |
Mar 23, 2018 | 31.00 | 31.16 | 29.20 | 29.80 | 976,125 | -1.00(-3.25%) |
Mar 22, 2018 | 30.40 | 31.90 | 30.20 | 30.80 | 847,719 | +0.00(+0.00%) |
Mar 21, 2018 | 30.20 | 31.60 | 30.20 | 30.80 | 757,991 | +0.40(+1.32%) |
Mar 20, 2018 | 31.60 | 32.00 | 30.00 | 30.40 | 1,015,029 | -1.20(-3.80%) |
Mar 19, 2018 | 32.00 | 32.20 | 31.40 | 31.60 | 948,351 | -0.60(-1.86%) |
Mar 16, 2018 | 33.20 | 33.40 | 31.80 | 32.20 | 1,273,507 | -1.20(-3.59%) |
Mar 15, 2018 | 32.80 | 33.60 | 31.22 | 33.40 | 1,372,309 | +0.80(+2.45%) |
Mar 14, 2018 | 34.40 | 34.60 | 32.00 | 32.60 | 1,387,525 | -1.60(-4.68%) |
Mar 13, 2018 | 34.20 | 34.80 | 33.70 | 34.20 | 837,758 | +0.20(+0.59%) |
Mar 12, 2018 | 34.60 | 35.60 | 33.60 | 34.00 | 910,814 | -0.80(-2.30%) |
Mar 09, 2018 | 35.20 | 35.60 | 34.40 | 34.80 | 1,336,221 | -0.40(-1.14%) |
Mar 08, 2018 | 36.20 | 36.60 | 34.40 | 35.20 | 2,058,266 | -0.80(-2.22%) |
Mar 07, 2018 | 36.00 | 36.00 | 1,815,679 | -2.00(-5.26%) | ||
Mar 06, 2018 | 39.00 | 39.40 | 38.00 | 38.00 | 724,820 | -1.00(-2.56%) |
Mar 05, 2018 | 38.20 | 39.60 | 38.20 | 39.00 | 1,828,492 | +0.80(+2.09%) |
Mar 02, 2018 | 37.20 | 39.00 | 37.20 | 38.20 | 736,454 | +0.60(+1.60%) |