Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.00 | 34.70 | 33.00 | 33.42 | 919,726 | -0.38(-1.11%) |
May 30, 2018 | 33.25 | 33.92 | 32.55 | 33.80 | 1,310,058 | +0.45(+1.35%) |
May 29, 2018 | 32.65 | 33.55 | 32.15 | 33.35 | 1,072,157 | +0.05(+0.15%) |
May 25, 2018 | 33.30 | 33.30 | 33.30 | 0 | -2.20(-6.20%) | |
May 24, 2018 | 36.50 | 36.80 | 35.35 | 35.50 | 824,201 | -1.00(-2.74%) |
May 23, 2018 | 36.05 | 36.85 | 35.83 | 36.50 | 601,929 | +0.25(+0.69%) |
May 22, 2018 | 37.80 | 37.95 | 35.65 | 36.25 | 1,587,830 | -1.05(-2.82%) |
May 21, 2018 | 38.20 | 38.85 | 37.00 | 37.30 | 664,271 | -0.60(-1.58%) |
May 18, 2018 | 37.35 | 38.40 | 36.85 | 37.90 | 801,793 | +0.55(+1.47%) |
May 17, 2018 | 38.00 | 38.95 | 36.70 | 37.35 | 1,263,495 | -0.55(-1.45%) |
May 16, 2018 | 39.65 | 40.10 | 37.45 | 37.90 | 1,562,294 | -1.90(-4.77%) |
May 15, 2018 | 38.80 | 40.50 | 37.80 | 39.80 | 1,213,290 | +0.25(+0.63%) |
May 14, 2018 | 36.85 | 40.00 | 36.84 | 39.55 | 1,725,083 | +3.00(+8.21%) |
May 11, 2018 | 35.55 | 36.90 | 35.40 | 36.55 | 1,156,429 | +1.05(+2.96%) |
May 10, 2018 | 35.75 | 36.70 | 34.50 | 35.50 | 1,266,685 | -0.15(-0.42%) |
May 09, 2018 | 37.30 | 41.45 | 33.65 | 35.65 | 3,673,971 | -2.50(-6.55%) |
May 08, 2018 | 37.50 | 38.60 | 37.05 | 38.15 | 1,328,361 | +0.50(+1.33%) |
May 07, 2018 | 37.60 | 39.20 | 37.20 | 37.65 | 1,224,456 | +0.00(+0.00%) |
May 04, 2018 | 38.70 | 38.85 | 37.00 | 37.65 | 1,388,923 | -1.30(-3.34%) |
May 03, 2018 | 38.75 | 39.80 | 37.70 | 38.95 | 739,425 | +0.00(+0.00%) |
May 02, 2018 | 38.15 | 39.80 | 38.15 | 38.95 | 1,004,110 | +0.70(+1.83%) |
May 01, 2018 | 37.60 | 38.30 | 36.85 | 38.25 | 892,090 | +0.15(+0.39%) |
Apr 30, 2018 | 37.15 | 38.70 | 37.00 | 38.10 | 1,095,437 | +0.95(+2.56%) |
Apr 27, 2018 | 37.10 | 37.70 | 36.50 | 37.15 | 822,816 | -0.10(-0.27%) |
Apr 26, 2018 | 34.90 | 37.86 | 34.75 | 37.25 | 1,233,191 | +2.80(+8.13%) |
Apr 25, 2018 | 35.60 | 35.70 | 33.85 | 34.45 | 1,216,882 | -1.30(-3.64%) |
Apr 24, 2018 | 37.25 | 39.20 | 35.55 | 35.75 | 1,985,445 | -1.30(-3.51%) |
Apr 23, 2018 | 37.05 | 37.80 | 36.25 | 37.05 | 787,699 | +0.40(+1.09%) |
Apr 20, 2018 | 36.85 | 38.10 | 36.40 | 36.65 | 1,174,624 | -0.20(-0.54%) |
Apr 19, 2018 | 37.55 | 37.95 | 36.30 | 36.85 | 864,168 | -0.85(-2.25%) |
Apr 18, 2018 | 37.55 | 38.69 | 37.30 | 37.70 | 896,107 | +0.10(+0.27%) |
Apr 17, 2018 | 37.40 | 37.95 | 36.95 | 37.60 | 1,174,202 | +0.65(+1.76%) |
Apr 16, 2018 | 37.35 | 37.55 | 35.88 | 36.95 | 1,297,348 | -0.45(-1.20%) |
Apr 13, 2018 | 40.60 | 41.50 | 36.80 | 37.40 | 2,593,841 | -1.80(-4.59%) |
Apr 12, 2018 | 37.50 | 39.93 | 37.50 | 39.20 | 3,526,236 | +2.90(+7.99%) |
Apr 11, 2018 | 36.90 | 38.50 | 36.25 | 36.30 | 2,038,105 | -1.10(-2.94%) |
Apr 10, 2018 | 36.55 | 38.20 | 35.85 | 37.40 | 2,161,852 | +1.55(+4.32%) |
Apr 09, 2018 | 35.95 | 36.55 | 34.75 | 35.85 | 1,813,938 | +0.00(+0.00%) |
Apr 06, 2018 | 34.85 | 37.25 | 34.50 | 35.85 | 2,434,764 | +0.33(+0.91%) |
Apr 05, 2018 | 35.50 | 35.85 | 34.15 | 35.52 | 1,809,379 | -0.12(-0.35%) |
Apr 04, 2018 | 31.00 | 36.40 | 30.75 | 35.65 | 2,985,095 | +3.20(+9.86%) |
Apr 03, 2018 | 33.50 | 34.25 | 31.40 | 32.45 | 4,285,832 | -0.40(-1.22%) |
Apr 02, 2018 | 34.90 | 35.45 | 32.05 | 32.85 | 3,560,267 | -3.40(-9.38%) |
Mar 29, 2018 | 36.25 | 36.25 | 36.25 | 0 | -0.35(-0.96%) | |
Mar 28, 2018 | 37.95 | 38.75 | 35.55 | 36.60 | 3,338,632 | -1.32(-3.49%) |
Mar 27, 2018 | 40.20 | 41.20 | 37.30 | 37.92 | 4,978,131 | -6.68(-14.97%) |
Mar 26, 2018 | 45.25 | 45.85 | 43.50 | 44.60 | 1,871,519 | -0.60(-1.33%) |
Mar 23, 2018 | 45.25 | 46.70 | 43.75 | 45.20 | 1,623,394 | -0.05(-0.11%) |
Mar 22, 2018 | 46.35 | 47.30 | 45.10 | 45.25 | 1,973,686 | -2.55(-5.33%) |
Mar 21, 2018 | 46.70 | 48.40 | 46.50 | 47.80 | 1,773,898 | +1.35(+2.91%) |
Mar 20, 2018 | 47.65 | 48.30 | 45.68 | 46.45 | 2,362,620 | -1.35(-2.82%) |
Mar 19, 2018 | 44.70 | 48.85 | 43.70 | 47.80 | 4,228,713 | +2.10(+4.60%) |
Mar 16, 2018 | 40.80 | 46.55 | 40.30 | 45.70 | 7,609,255 | -2.50(-5.19%) |
Mar 15, 2018 | 47.80 | 48.73 | 44.55 | 48.20 | 5,743,170 | -0.30(-0.62%) |
Mar 14, 2018 | 51.85 | 51.95 | 47.50 | 48.50 | 4,226,120 | -3.60(-6.91%) |
Mar 13, 2018 | 57.20 | 58.30 | 51.85 | 52.10 | 3,866,204 | -5.75(-9.94%) |
Mar 12, 2018 | 61.65 | 62.10 | 57.65 | 57.85 | 2,206,687 | -3.25(-5.32%) |
Mar 09, 2018 | 62.65 | 63.50 | 60.26 | 61.10 | 2,033,042 | -1.95(-3.09%) |
Mar 08, 2018 | 59.70 | 63.45 | 58.60 | 63.05 | 2,202,208 | +3.00(+5.00%) |
Mar 07, 2018 | 58.55 | 60.05 | 2,075,716 | -1.10(-1.80%) | ||
Mar 06, 2018 | 60.75 | 62.82 | 59.90 | 61.15 | 2,793,103 | +0.60(+0.99%) |
Mar 05, 2018 | 60.55 | 61.10 | 58.75 | 60.55 | 2,457,177 | +0.00(+0.00%) |
Mar 02, 2018 | 55.85 | 61.15 | 54.85 | 60.55 | 2,316,183 | +2.80(+4.85%) |