Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.45 | 29.52 | 29.08 | 29.32 | 3,489,602 | -0.09(-0.31%) |
May 30, 2018 | 29.52 | 29.56 | 29.28 | 29.41 | 1,295,352 | +0.04(+0.14%) |
May 29, 2018 | 29.34 | 29.60 | 28.94 | 29.37 | 1,052,783 | -0.25(-0.84%) |
May 25, 2018 | 29.62 | 29.62 | 29.62 | 0 | +0.67(+2.31%) | |
May 24, 2018 | 28.99 | 29.49 | 28.93 | 28.95 | 1,701,029 | -0.14(-0.48%) |
May 23, 2018 | 29.33 | 29.40 | 28.86 | 29.09 | 2,165,840 | -0.45(-1.52%) |
May 22, 2018 | 29.68 | 29.85 | 29.39 | 29.54 | 1,398,276 | -0.09(-0.30%) |
May 21, 2018 | 29.88 | 30.23 | 29.59 | 29.63 | 3,972,554 | -0.13(-0.44%) |
May 18, 2018 | 29.90 | 30.18 | 29.75 | 29.76 | 1,344,890 | -0.24(-0.80%) |
May 17, 2018 | 30.00 | 30.07 | 29.58 | 30.00 | 2,022,184 | +0.15(+0.50%) |
May 16, 2018 | 29.41 | 30.14 | 29.11 | 29.85 | 1,957,611 | +0.62(+2.12%) |
May 15, 2018 | 29.61 | 29.61 | 28.84 | 29.23 | 1,403,209 | -0.08(-0.27%) |
May 14, 2018 | 29.91 | 30.12 | 29.28 | 29.31 | 942,899 | -0.59(-1.97%) |
May 11, 2018 | 29.63 | 29.96 | 29.27 | 29.90 | 1,680,281 | +0.40(+1.36%) |
May 10, 2018 | 29.56 | 29.87 | 29.26 | 29.50 | 1,442,630 | -0.08(-0.27%) |
May 09, 2018 | 29.62 | 29.84 | 29.45 | 29.58 | 1,756,398 | +0.10(+0.34%) |
May 08, 2018 | 29.57 | 30.05 | 29.27 | 29.48 | 3,738,357 | +0.53(+1.83%) |
May 07, 2018 | 28.02 | 29.08 | 28.02 | 28.95 | 2,582,763 | +0.94(+3.36%) |
May 04, 2018 | 28.11 | 28.34 | 27.79 | 28.01 | 2,668,174 | -0.29(-1.02%) |
May 03, 2018 | 28.06 | 28.34 | 27.78 | 28.30 | 3,774,239 | -0.10(-0.35%) |
May 02, 2018 | 28.00 | 28.45 | 27.76 | 28.40 | 4,516,112 | +0.81(+2.94%) |
May 01, 2018 | 30.96 | 31.20 | 26.29 | 27.59 | 14,359,493 | -10.63(-27.81%) |
Apr 30, 2018 | 38.14 | 38.45 | 37.41 | 38.22 | 2,710,185 | -0.64(-1.65%) |
Apr 27, 2018 | 39.52 | 39.58 | 38.73 | 38.86 | 1,744,180 | -0.85(-2.14%) |
Apr 26, 2018 | 40.69 | 40.77 | 39.71 | 39.71 | 1,649,314 | -0.91(-2.24%) |
Apr 25, 2018 | 40.44 | 40.77 | 40.20 | 40.62 | 583,363 | +0.07(+0.17%) |
Apr 24, 2018 | 40.70 | 41.31 | 40.29 | 40.55 | 504,679 | +0.03(+0.07%) |
Apr 23, 2018 | 40.91 | 41.06 | 39.43 | 40.52 | 511,115 | -0.34(-0.83%) |
Apr 20, 2018 | 40.69 | 41.10 | 40.54 | 40.86 | 508,832 | +0.18(+0.44%) |
Apr 19, 2018 | 41.00 | 41.18 | 40.54 | 40.68 | 950,330 | -0.36(-0.88%) |
Apr 18, 2018 | 40.66 | 41.49 | 40.46 | 41.04 | 1,373,807 | +0.46(+1.13%) |
Apr 17, 2018 | 40.96 | 41.03 | 40.42 | 40.58 | 1,664,823 | +0.03(+0.07%) |
Apr 16, 2018 | 40.69 | 41.00 | 40.18 | 40.55 | 1,157,725 | +0.14(+0.36%) |
Apr 13, 2018 | 41.09 | 41.10 | 40.33 | 40.41 | 947,093 | -0.62(-1.50%) |
Apr 12, 2018 | 40.42 | 41.60 | 39.76 | 41.02 | 1,723,562 | +1.38(+3.48%) |
Apr 11, 2018 | 39.36 | 39.83 | 38.91 | 39.64 | 1,095,182 | +0.27(+0.69%) |
Apr 10, 2018 | 39.42 | 39.70 | 39.23 | 39.37 | 1,085,911 | +0.52(+1.34%) |
Apr 09, 2018 | 39.04 | 39.40 | 38.82 | 38.85 | 598,483 | -0.08(-0.21%) |
Apr 06, 2018 | 39.59 | 40.00 | 38.55 | 38.93 | 604,907 | -0.86(-2.16%) |
Apr 05, 2018 | 39.93 | 40.18 | 39.45 | 39.79 | 537,224 | +0.18(+0.45%) |
Apr 04, 2018 | 38.78 | 39.78 | 38.78 | 39.61 | 1,377,293 | +0.18(+0.46%) |
Apr 03, 2018 | 39.80 | 39.86 | 39.30 | 39.43 | 1,259,418 | -0.03(-0.08%) |
Apr 02, 2018 | 39.78 | 39.91 | 38.99 | 39.46 | 982,956 | -0.51(-1.28%) |
Mar 29, 2018 | 39.97 | 39.97 | 39.97 | 0 | +1.32(+3.42%) | |
Mar 28, 2018 | 39.40 | 39.40 | 38.51 | 38.65 | 555,772 | -0.74(-1.88%) |
Mar 27, 2018 | 40.24 | 40.38 | 39.20 | 39.39 | 749,725 | -0.74(-1.84%) |
Mar 26, 2018 | 39.53 | 40.16 | 39.23 | 40.13 | 1,067,786 | +1.19(+3.06%) |
Mar 23, 2018 | 39.79 | 40.58 | 38.93 | 38.94 | 962,733 | -0.72(-1.82%) |
Mar 22, 2018 | 39.96 | 40.36 | 39.55 | 39.66 | 1,298,258 | -0.72(-1.78%) |
Mar 21, 2018 | 40.33 | 40.53 | 39.94 | 40.38 | 830,367 | +0.07(+0.17%) |
Mar 20, 2018 | 40.54 | 40.60 | 40.12 | 40.31 | 720,549 | -0.18(-0.44%) |
Mar 19, 2018 | 40.66 | 40.93 | 39.99 | 40.49 | 2,184,815 | -0.42(-1.03%) |
Mar 16, 2018 | 40.61 | 40.96 | 40.50 | 40.91 | 1,305,109 | +0.44(+1.09%) |
Mar 15, 2018 | 40.66 | 40.73 | 40.19 | 40.47 | 1,015,073 | -0.23(-0.57%) |
Mar 14, 2018 | 41.02 | 41.33 | 40.60 | 40.70 | 1,366,870 | -0.26(-0.63%) |
Mar 13, 2018 | 41.26 | 41.26 | 40.95 | 40.96 | 1,320,475 | +0.02(+0.05%) |
Mar 12, 2018 | 41.06 | 41.44 | 40.93 | 40.94 | 919,701 | -0.05(-0.12%) |
Mar 09, 2018 | 40.63 | 41.23 | 40.48 | 40.99 | 1,048,890 | +0.56(+1.39%) |
Mar 08, 2018 | 40.16 | 40.45 | 39.94 | 40.43 | 923,826 | +0.37(+0.92%) |
Mar 07, 2018 | 40.31 | 40.06 | 1,497,328 | -0.16(-0.40%) | ||
Mar 06, 2018 | 40.00 | 40.54 | 39.63 | 40.22 | 1,949,858 | +0.36(+0.90%) |
Mar 05, 2018 | 39.12 | 40.12 | 38.88 | 39.86 | 1,198,647 | +0.37(+0.94%) |
Mar 02, 2018 | 37.63 | 39.56 | 37.40 | 39.49 | 1,844,819 | +1.15(+3.00%) |