Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.48 | 42.77 | 40.91 | 41.90 | 817,815 | +0.33(+0.79%) |
May 30, 2018 | 41.16 | 43.37 | 40.86 | 41.57 | 1,462,430 | +1.99(+5.03%) |
May 29, 2018 | 39.97 | 40.77 | 39.44 | 39.58 | 539,716 | -0.73(-1.81%) |
May 25, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.64(+1.61%) | |
May 24, 2018 | 38.65 | 39.70 | 38.41 | 39.67 | 537,467 | +0.94(+2.43%) |
May 23, 2018 | 37.89 | 39.62 | 37.76 | 38.73 | 636,934 | +0.34(+0.89%) |
May 22, 2018 | 38.79 | 39.07 | 38.39 | 38.39 | 663,992 | -0.27(-0.70%) |
May 21, 2018 | 39.16 | 39.16 | 38.24 | 38.66 | 632,889 | -0.14(-0.36%) |
May 18, 2018 | 38.93 | 39.07 | 38.77 | 38.80 | 355,188 | -0.18(-0.46%) |
May 17, 2018 | 38.82 | 39.44 | 38.50 | 38.98 | 474,477 | +0.04(+0.10%) |
May 16, 2018 | 38.17 | 39.28 | 37.96 | 38.94 | 957,286 | +1.00(+2.64%) |
May 15, 2018 | 37.09 | 38.80 | 36.80 | 37.94 | 659,565 | +0.48(+1.28%) |
May 14, 2018 | 36.80 | 37.54 | 35.60 | 37.46 | 380,795 | +0.66(+1.79%) |
May 11, 2018 | 36.70 | 37.03 | 36.34 | 36.80 | 294,100 | +0.23(+0.63%) |
May 10, 2018 | 36.22 | 36.91 | 35.94 | 36.57 | 535,841 | +0.48(+1.33%) |
May 09, 2018 | 36.60 | 36.97 | 36.08 | 36.09 | 312,536 | -0.40(-1.10%) |
May 08, 2018 | 35.93 | 36.64 | 35.84 | 36.49 | 246,027 | +0.57(+1.59%) |
May 07, 2018 | 35.88 | 36.08 | 35.24 | 35.92 | 339,574 | +0.03(+0.08%) |
May 04, 2018 | 35.54 | 35.93 | 34.52 | 35.89 | 358,344 | +0.66(+1.87%) |
May 03, 2018 | 36.25 | 36.54 | 35.13 | 35.23 | 330,185 | -1.29(-3.53%) |
May 02, 2018 | 35.34 | 36.71 | 34.72 | 36.52 | 614,781 | +1.25(+3.54%) |
May 01, 2018 | 36.31 | 36.31 | 34.10 | 35.27 | 874,987 | -1.22(-3.34%) |
Apr 30, 2018 | 37.36 | 37.52 | 36.49 | 36.49 | 322,082 | -0.86(-2.30%) |
Apr 27, 2018 | 36.32 | 37.40 | 36.01 | 37.35 | 482,797 | +1.02(+2.81%) |
Apr 26, 2018 | 35.58 | 36.56 | 35.17 | 36.33 | 441,377 | +0.82(+2.31%) |
Apr 25, 2018 | 35.14 | 35.85 | 34.71 | 35.51 | 349,276 | +0.39(+1.11%) |
Apr 24, 2018 | 35.25 | 36.55 | 35.00 | 35.12 | 442,581 | +0.07(+0.20%) |
Apr 23, 2018 | 35.14 | 37.20 | 34.92 | 35.05 | 505,152 | +0.01(+0.03%) |
Apr 20, 2018 | 35.90 | 36.34 | 34.84 | 35.04 | 545,853 | -1.06(-2.94%) |
Apr 19, 2018 | 36.73 | 37.73 | 35.21 | 36.10 | 603,635 | -0.75(-2.04%) |
Apr 18, 2018 | 37.70 | 38.03 | 36.81 | 36.85 | 462,420 | -0.86(-2.28%) |
Apr 17, 2018 | 38.62 | 38.70 | 37.62 | 37.71 | 401,910 | -0.57(-1.49%) |
Apr 16, 2018 | 38.50 | 38.56 | 37.74 | 38.28 | 600,446 | +0.07(+0.18%) |
Apr 13, 2018 | 39.52 | 40.00 | 38.09 | 38.21 | 512,579 | -1.00(-2.55%) |
Apr 12, 2018 | 39.14 | 39.68 | 38.66 | 39.21 | 440,784 | +0.39(+1.00%) |
Apr 11, 2018 | 38.69 | 39.50 | 38.69 | 38.82 | 252,241 | -0.14(-0.36%) |
Apr 10, 2018 | 39.16 | 39.17 | 38.56 | 38.96 | 340,436 | +0.39(+1.01%) |
Apr 09, 2018 | 39.43 | 39.43 | 38.23 | 38.57 | 317,887 | -0.55(-1.41%) |
Apr 06, 2018 | 38.91 | 39.72 | 38.54 | 39.12 | 599,302 | -0.20(-0.51%) |
Apr 05, 2018 | 38.93 | 40.48 | 38.93 | 39.32 | 893,524 | +0.50(+1.29%) |
Apr 04, 2018 | 36.54 | 38.95 | 36.54 | 38.82 | 1,236,478 | +1.74(+4.69%) |
Apr 03, 2018 | 36.22 | 37.66 | 35.55 | 37.08 | 784,741 | +1.18(+3.29%) |
Apr 02, 2018 | 37.59 | 37.59 | 35.55 | 35.90 | 658,516 | -1.78(-4.72%) |
Mar 29, 2018 | 37.68 | 37.68 | 37.68 | 0 | +1.10(+3.01%) | |
Mar 28, 2018 | 36.68 | 37.29 | 36.13 | 36.58 | 703,924 | -0.02(-0.05%) |
Mar 27, 2018 | 36.56 | 37.01 | 35.78 | 36.60 | 689,776 | +0.11(+0.30%) |
Mar 26, 2018 | 35.33 | 36.59 | 34.36 | 36.49 | 1,530,093 | +1.65(+4.74%) |
Mar 23, 2018 | 32.90 | 35.14 | 32.89 | 34.84 | 1,548,234 | +1.83(+5.54%) |
Mar 22, 2018 | 35.00 | 35.80 | 32.06 | 33.01 | 3,048,201 | -4.50(-12.00%) |
Mar 21, 2018 | 36.65 | 38.05 | 36.57 | 37.51 | 999,132 | +0.80(+2.18%) |
Mar 20, 2018 | 36.63 | 37.31 | 36.32 | 36.71 | 406,724 | +0.18(+0.49%) |
Mar 19, 2018 | 36.94 | 37.42 | 36.06 | 36.53 | 419,530 | -0.59(-1.59%) |
Mar 16, 2018 | 36.34 | 37.65 | 36.15 | 37.12 | 726,910 | +0.80(+2.20%) |
Mar 15, 2018 | 36.06 | 36.78 | 35.87 | 36.32 | 390,351 | +0.25(+0.69%) |
Mar 14, 2018 | 35.69 | 36.66 | 35.30 | 36.07 | 387,069 | +0.51(+1.43%) |
Mar 13, 2018 | 36.60 | 36.60 | 35.34 | 35.56 | 358,719 | +0.05(+0.14%) |
Mar 12, 2018 | 35.89 | 36.92 | 35.40 | 35.51 | 481,064 | -0.29(-0.81%) |
Mar 09, 2018 | 35.61 | 36.19 | 35.14 | 35.80 | 378,689 | +0.37(+1.04%) |
Mar 08, 2018 | 36.36 | 36.67 | 35.26 | 35.43 | 330,652 | -0.92(-2.53%) |
Mar 07, 2018 | 36.99 | 37.71 | 36.30 | 36.35 | 535,133 | -1.05(-2.81%) |
Mar 06, 2018 | 37.49 | 37.96 | 37.12 | 37.40 | 434,783 | +0.10(+0.27%) |
Mar 05, 2018 | 37.29 | 38.06 | 37.14 | 37.30 | 419,245 | -0.22(-0.59%) |
Mar 02, 2018 | 36.24 | 37.67 | 35.76 | 37.52 | 259,566 | +0.99(+2.71%) |