Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.56 | 41.48 | 40.56 | 40.99 | 257,701 | +0.36(+0.89%) |
May 30, 2018 | 40.42 | 41.83 | 40.23 | 40.63 | 230,099 | +0.46(+1.13%) |
May 29, 2018 | 38.54 | 40.38 | 38.54 | 40.17 | 277,179 | +1.61(+4.17%) |
May 25, 2018 | 38.56 | 38.56 | 38.56 | 0 | -0.86(-2.17%) | |
May 24, 2018 | 39.55 | 39.87 | 39.02 | 39.42 | 598,819 | -0.13(-0.33%) |
May 23, 2018 | 40.38 | 40.38 | 39.33 | 39.55 | 304,161 | -1.00(-2.48%) |
May 22, 2018 | 40.85 | 42.50 | 40.49 | 40.55 | 188,512 | -0.73(-1.78%) |
May 21, 2018 | 41.02 | 41.34 | 40.37 | 41.29 | 277,914 | +0.47(+1.16%) |
May 18, 2018 | 40.71 | 41.20 | 40.28 | 40.81 | 414,111 | -0.04(-0.09%) |
May 17, 2018 | 40.73 | 41.44 | 40.26 | 40.85 | 414,046 | +0.64(+1.60%) |
May 16, 2018 | 41.00 | 41.72 | 39.97 | 40.21 | 341,689 | -1.01(-2.46%) |
May 15, 2018 | 40.95 | 41.47 | 39.76 | 41.22 | 721,643 | +0.37(+0.91%) |
May 14, 2018 | 40.12 | 41.48 | 40.12 | 40.85 | 862,156 | +0.93(+2.33%) |
May 11, 2018 | 39.53 | 40.76 | 39.47 | 39.92 | 639,687 | +0.24(+0.61%) |
May 10, 2018 | 40.08 | 40.43 | 38.96 | 39.68 | 999,247 | -0.29(-0.72%) |
May 09, 2018 | 39.46 | 40.47 | 38.75 | 39.97 | 885,916 | +0.87(+2.21%) |
May 08, 2018 | 37.32 | 39.83 | 37.03 | 39.10 | 896,157 | +1.69(+4.53%) |
May 07, 2018 | 36.56 | 38.35 | 36.27 | 37.41 | 784,062 | +1.05(+2.89%) |
May 04, 2018 | 32.97 | 36.39 | 32.73 | 36.36 | 661,981 | +3.52(+10.71%) |
May 03, 2018 | 29.91 | 32.92 | 29.87 | 32.84 | 914,489 | +3.68(+12.64%) |
May 02, 2018 | 28.86 | 29.86 | 28.49 | 29.16 | 1,024,875 | +0.45(+1.56%) |
May 01, 2018 | 28.96 | 29.07 | 28.16 | 28.71 | 516,591 | -0.55(-1.88%) |
Apr 30, 2018 | 28.90 | 29.82 | 28.89 | 29.26 | 288,302 | +0.22(+0.77%) |
Apr 27, 2018 | 30.25 | 30.54 | 28.69 | 29.03 | 376,920 | -1.31(-4.32%) |
Apr 26, 2018 | 30.72 | 31.34 | 30.15 | 30.35 | 195,746 | -0.24(-0.79%) |
Apr 25, 2018 | 30.08 | 31.29 | 29.91 | 30.59 | 240,746 | +0.32(+1.04%) |
Apr 24, 2018 | 31.45 | 31.45 | 28.98 | 30.27 | 414,447 | -1.24(-3.93%) |
Apr 23, 2018 | 31.53 | 32.45 | 30.43 | 31.51 | 213,837 | -0.04(-0.12%) |
Apr 20, 2018 | 32.44 | 32.53 | 31.20 | 31.55 | 171,797 | -0.93(-2.86%) |
Apr 19, 2018 | 32.34 | 33.65 | 31.97 | 32.48 | 372,673 | +0.24(+0.75%) |
Apr 18, 2018 | 30.36 | 32.46 | 30.23 | 32.23 | 1,025,520 | +2.10(+6.98%) |
Apr 17, 2018 | 28.62 | 30.40 | 28.39 | 30.13 | 816,118 | +1.69(+5.95%) |
Apr 16, 2018 | 29.47 | 29.77 | 27.13 | 28.44 | 1,052,226 | -0.88(-3.01%) |
Apr 13, 2018 | 28.84 | 29.42 | 28.62 | 29.32 | 323,897 | +0.54(+1.87%) |
Apr 12, 2018 | 29.00 | 29.12 | 28.73 | 28.78 | 171,397 | -0.19(-0.64%) |
Apr 11, 2018 | 28.83 | 29.55 | 28.76 | 28.97 | 379,829 | +0.04(+0.13%) |
Apr 10, 2018 | 28.04 | 29.12 | 27.97 | 28.93 | 278,172 | +1.27(+4.57%) |
Apr 09, 2018 | 27.39 | 28.06 | 27.24 | 27.67 | 300,339 | +0.36(+1.33%) |
Apr 06, 2018 | 27.82 | 28.19 | 27.05 | 27.30 | 298,997 | -0.45(-1.61%) |
Apr 05, 2018 | 27.25 | 27.95 | 27.01 | 27.75 | 364,820 | +0.71(+2.61%) |
Apr 04, 2018 | 26.82 | 27.24 | 26.73 | 27.04 | 240,884 | -0.10(-0.38%) |
Apr 03, 2018 | 26.77 | 28.06 | 26.77 | 27.15 | 397,194 | +0.63(+2.39%) |
Apr 02, 2018 | 26.89 | 27.24 | 26.28 | 26.51 | 240,517 | -0.44(-1.62%) |
Mar 29, 2018 | 26.95 | 26.95 | 26.95 | 0 | +1.15(+4.47%) | |
Mar 28, 2018 | 25.51 | 25.99 | 24.76 | 25.80 | 596,592 | +0.26(+1.02%) |
Mar 27, 2018 | 27.40 | 27.59 | 25.11 | 25.54 | 353,275 | -1.83(-6.70%) |
Mar 26, 2018 | 27.51 | 28.22 | 27.22 | 27.37 | 271,855 | -0.05(-0.17%) |
Mar 23, 2018 | 27.52 | 28.15 | 27.05 | 27.42 | 359,008 | +0.05(+0.17%) |
Mar 22, 2018 | 27.57 | 28.61 | 27.28 | 27.37 | 441,236 | -0.42(-1.51%) |
Mar 21, 2018 | 27.96 | 28.32 | 27.81 | 27.79 | 534,019 | -0.06(-0.20%) |
Mar 20, 2018 | 27.80 | 28.41 | 27.64 | 27.84 | 493,291 | -0.23(-0.83%) |
Mar 19, 2018 | 28.89 | 29.13 | 27.63 | 28.08 | 651,544 | -0.80(-2.77%) |
Mar 16, 2018 | 27.75 | 29.42 | 27.75 | 28.88 | 2,114,034 | +1.13(+4.06%) |
Mar 15, 2018 | 28.13 | 28.49 | 27.64 | 27.75 | 613,655 | -0.13(-0.47%) |
Mar 14, 2018 | 27.60 | 28.92 | 27.60 | 27.88 | 431,621 | +0.47(+1.70%) |
Mar 13, 2018 | 27.82 | 28.05 | 26.65 | 27.42 | 679,523 | -0.33(-1.21%) |
Mar 12, 2018 | 26.69 | 28.14 | 25.82 | 27.75 | 556,676 | +1.06(+3.97%) |
Mar 09, 2018 | 29.38 | 29.74 | 26.61 | 26.69 | 617,119 | -2.58(-8.80%) |
Mar 08, 2018 | 30.02 | 30.32 | 29.10 | 29.27 | 426,565 | -0.41(-1.38%) |
Mar 07, 2018 | 31.08 | 29.52 | 29.68 | 365,235 | -0.17(-0.56%) | |
Mar 06, 2018 | 29.30 | 30.14 | 29.12 | 29.84 | 370,985 | +0.84(+2.89%) |
Mar 05, 2018 | 29.32 | 30.00 | 28.86 | 29.01 | 370,319 | -0.47(-1.61%) |
Mar 02, 2018 | 28.92 | 30.20 | 28.37 | 29.48 | 353,377 | +0.13(+0.44%) |