Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.45 | 39.57 | 38.81 | 39.04 | 88,643 | -0.41(-1.04%) |
May 30, 2018 | 38.75 | 39.83 | 38.14 | 39.45 | 74,525 | +0.75(+1.94%) |
May 29, 2018 | 38.15 | 38.95 | 38.13 | 38.70 | 73,134 | +0.27(+0.70%) |
May 25, 2018 | 38.43 | 38.43 | 38.43 | 0 | +0.26(+0.68%) | |
May 24, 2018 | 38.28 | 38.36 | 37.91 | 38.17 | 46,436 | -0.19(-0.50%) |
May 23, 2018 | 38.73 | 38.77 | 38.19 | 38.36 | 44,320 | -0.54(-1.39%) |
May 22, 2018 | 39.20 | 39.58 | 38.71 | 38.90 | 54,056 | -0.44(-1.12%) |
May 21, 2018 | 38.83 | 39.54 | 38.78 | 39.34 | 61,577 | +0.63(+1.63%) |
May 18, 2018 | 38.58 | 38.96 | 38.45 | 38.71 | 62,889 | +0.28(+0.73%) |
May 17, 2018 | 38.82 | 38.91 | 38.41 | 38.43 | 69,637 | -0.31(-0.80%) |
May 16, 2018 | 38.36 | 39.69 | 37.89 | 38.74 | 120,229 | +0.41(+1.07%) |
May 15, 2018 | 37.87 | 38.50 | 37.87 | 38.33 | 59,237 | +0.36(+0.95%) |
May 14, 2018 | 38.20 | 38.66 | 37.85 | 37.97 | 50,007 | -0.17(-0.45%) |
May 11, 2018 | 38.31 | 38.87 | 37.91 | 38.14 | 53,537 | -0.18(-0.47%) |
May 10, 2018 | 38.23 | 38.62 | 38.08 | 38.32 | 81,596 | +0.08(+0.21%) |
May 09, 2018 | 38.68 | 38.81 | 37.43 | 38.24 | 118,231 | -0.37(-0.96%) |
May 08, 2018 | 37.36 | 38.66 | 37.36 | 38.61 | 94,269 | +1.24(+3.32%) |
May 07, 2018 | 36.65 | 37.46 | 35.61 | 37.37 | 92,729 | +0.95(+2.61%) |
May 04, 2018 | 35.70 | 36.93 | 35.52 | 36.42 | 96,751 | +0.68(+1.90%) |
May 03, 2018 | 35.00 | 36.43 | 34.13 | 35.74 | 307,340 | +5.37(+17.68%) |
May 02, 2018 | 30.49 | 30.92 | 29.96 | 30.37 | 50,472 | -0.15(-0.49%) |
May 01, 2018 | 30.00 | 30.59 | 28.93 | 30.52 | 79,148 | +0.52(+1.73%) |
Apr 30, 2018 | 30.35 | 30.45 | 29.95 | 30.00 | 70,357 | -0.29(-0.96%) |
Apr 27, 2018 | 30.22 | 30.50 | 30.00 | 30.29 | 89,346 | +0.08(+0.26%) |
Apr 26, 2018 | 30.78 | 31.39 | 30.01 | 30.21 | 66,758 | -0.56(-1.82%) |
Apr 25, 2018 | 30.72 | 31.45 | 30.37 | 30.77 | 50,610 | +0.15(+0.49%) |
Apr 24, 2018 | 31.05 | 31.09 | 30.08 | 30.62 | 67,137 | -0.32(-1.03%) |
Apr 23, 2018 | 30.93 | 31.50 | 30.71 | 30.94 | 56,144 | +0.12(+0.39%) |
Apr 20, 2018 | 31.02 | 31.59 | 30.42 | 30.82 | 59,565 | -0.31(-1.00%) |
Apr 19, 2018 | 31.54 | 31.60 | 31.09 | 31.13 | 36,516 | -0.50(-1.58%) |
Apr 18, 2018 | 31.52 | 31.93 | 31.20 | 31.63 | 61,710 | +0.24(+0.76%) |
Apr 17, 2018 | 31.25 | 31.63 | 30.96 | 31.39 | 85,144 | +0.29(+0.93%) |
Apr 16, 2018 | 31.10 | 31.80 | 30.73 | 31.10 | 53,685 | +0.16(+0.52%) |
Apr 13, 2018 | 31.53 | 32.16 | 30.88 | 30.94 | 82,630 | -0.44(-1.40%) |
Apr 12, 2018 | 31.59 | 31.59 | 31.01 | 31.38 | 116,575 | +0.03(+0.10%) |
Apr 11, 2018 | 31.07 | 31.77 | 31.07 | 31.35 | 74,221 | +0.08(+0.26%) |
Apr 10, 2018 | 30.81 | 31.41 | 30.36 | 31.27 | 58,015 | +0.76(+2.49%) |
Apr 09, 2018 | 30.58 | 31.00 | 30.30 | 30.51 | 72,324 | -0.07(-0.23%) |
Apr 06, 2018 | 31.15 | 31.38 | 30.23 | 30.58 | 36,903 | -0.81(-2.58%) |
Apr 05, 2018 | 30.81 | 31.82 | 30.81 | 31.39 | 30,060 | +0.27(+0.87%) |
Apr 04, 2018 | 30.19 | 31.24 | 30.13 | 31.12 | 53,321 | +0.52(+1.70%) |
Apr 03, 2018 | 30.67 | 31.35 | 30.08 | 30.60 | 100,720 | +0.10(+0.33%) |
Apr 02, 2018 | 30.73 | 30.75 | 29.94 | 30.50 | 91,894 | -0.32(-1.04%) |
Mar 29, 2018 | 30.82 | 30.82 | 30.82 | 0 | +0.41(+1.35%) | |
Mar 28, 2018 | 30.71 | 30.81 | 30.15 | 30.41 | 56,174 | -0.20(-0.65%) |
Mar 27, 2018 | 31.47 | 32.10 | 30.42 | 30.61 | 80,980 | -0.71(-2.27%) |
Mar 26, 2018 | 30.72 | 31.39 | 30.44 | 31.32 | 86,883 | +1.18(+3.92%) |
Mar 23, 2018 | 32.73 | 32.73 | 30.14 | 30.14 | 149,334 | -2.57(-7.86%) |
Mar 22, 2018 | 33.95 | 34.32 | 32.56 | 32.71 | 86,978 | -1.52(-4.44%) |
Mar 21, 2018 | 34.35 | 34.50 | 33.90 | 34.23 | 49,878 | -0.13(-0.38%) |
Mar 20, 2018 | 35.00 | 35.00 | 34.19 | 34.36 | 98,381 | -0.57(-1.63%) |
Mar 19, 2018 | 35.14 | 35.14 | 34.20 | 34.93 | 91,989 | -0.27(-0.77%) |
Mar 16, 2018 | 35.17 | 35.58 | 34.91 | 35.20 | 254,081 | +0.02(+0.06%) |
Mar 15, 2018 | 35.77 | 35.85 | 34.56 | 35.18 | 100,844 | -0.47(-1.32%) |
Mar 14, 2018 | 36.55 | 36.55 | 35.45 | 35.65 | 73,903 | -0.80(-2.19%) |
Mar 13, 2018 | 36.36 | 37.47 | 36.00 | 36.45 | 89,326 | +0.14(+0.39%) |
Mar 12, 2018 | 36.79 | 37.80 | 36.17 | 36.31 | 182,243 | -0.47(-1.28%) |
Mar 09, 2018 | 37.40 | 37.40 | 36.55 | 36.78 | 66,488 | -0.23(-0.62%) |
Mar 08, 2018 | 36.44 | 37.12 | 35.92 | 37.01 | 140,941 | +2.50(+7.24%) |
Mar 07, 2018 | 32.98 | 34.67 | 32.98 | 34.51 | 102,291 | +1.30(+3.91%) |
Mar 06, 2018 | 33.08 | 33.51 | 31.34 | 33.21 | 96,049 | +0.29(+0.88%) |
Mar 05, 2018 | 32.39 | 33.10 | 32.18 | 32.92 | 72,333 | +0.34(+1.04%) |
Mar 02, 2018 | 32.21 | 33.30 | 31.84 | 32.58 | 58,105 | +0.11(+0.34%) |