Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.56 | 31.56 | 30.89 | 31.39 | 204,765 | -0.35(-1.10%) |
May 30, 2018 | 31.50 | 32.02 | 31.33 | 31.74 | 308,600 | +0.34(+1.08%) |
May 29, 2018 | 31.75 | 32.12 | 31.13 | 31.40 | 255,811 | -2.65(-7.78%) |
May 25, 2018 | 34.05 | 34.05 | 34.05 | 0 | -2.26(-6.22%) | |
May 24, 2018 | 35.91 | 36.49 | 35.77 | 36.31 | 206,653 | +0.14(+0.39%) |
May 23, 2018 | 36.18 | 36.33 | 35.99 | 36.17 | 61,156 | -0.72(-1.95%) |
May 22, 2018 | 36.80 | 36.97 | 36.77 | 36.89 | 134,095 | +0.69(+1.91%) |
May 21, 2018 | 36.27 | 36.36 | 36.13 | 36.20 | 106,696 | -0.07(-0.19%) |
May 18, 2018 | 36.31 | 36.39 | 36.15 | 36.27 | 539,373 | -0.23(-0.63%) |
May 17, 2018 | 36.71 | 36.72 | 36.43 | 36.50 | 276,034 | -0.45(-1.22%) |
May 16, 2018 | 36.79 | 37.10 | 36.60 | 36.95 | 290,537 | -0.49(-1.31%) |
May 15, 2018 | 37.26 | 37.59 | 37.19 | 37.44 | 51,034 | -0.08(-0.20%) |
May 14, 2018 | 37.60 | 37.68 | 37.48 | 37.52 | 67,093 | +0.19(+0.50%) |
May 11, 2018 | 37.37 | 37.50 | 37.26 | 37.33 | 313,212 | -0.07(-0.19%) |
May 10, 2018 | 37.15 | 37.40 | 36.98 | 37.40 | 154,949 | +0.24(+0.65%) |
May 09, 2018 | 37.17 | 37.38 | 37.10 | 37.16 | 706,201 | +0.47(+1.28%) |
May 08, 2018 | 36.66 | 36.85 | 36.62 | 36.69 | 153,825 | -0.59(-1.60%) |
May 07, 2018 | 36.93 | 37.35 | 36.90 | 37.28 | 85,995 | -0.29(-0.76%) |
May 04, 2018 | 36.79 | 37.59 | 36.72 | 37.57 | 79,782 | -0.62(-1.62%) |
May 03, 2018 | 38.02 | 38.29 | 37.65 | 38.19 | 69,939 | -0.26(-0.66%) |
May 02, 2018 | 38.62 | 38.73 | 38.34 | 38.45 | 104,257 | +0.30(+0.80%) |
May 01, 2018 | 38.37 | 38.56 | 38.00 | 38.14 | 48,673 | -0.36(-0.94%) |
Apr 30, 2018 | 38.39 | 38.86 | 38.36 | 38.50 | 80,932 | +0.00(+0.00%) |
Apr 27, 2018 | 38.35 | 38.68 | 38.29 | 38.50 | 52,101 | -0.03(-0.08%) |
Apr 26, 2018 | 38.70 | 38.70 | 38.27 | 38.53 | 74,562 | -0.28(-0.72%) |
Apr 25, 2018 | 38.61 | 38.91 | 38.50 | 38.81 | 55,055 | -0.03(-0.08%) |
Apr 24, 2018 | 38.86 | 39.26 | 38.74 | 38.84 | 88,792 | -0.14(-0.36%) |
Apr 23, 2018 | 39.03 | 39.13 | 38.86 | 38.98 | 149,762 | +0.15(+0.40%) |
Apr 20, 2018 | 38.79 | 38.93 | 38.68 | 38.83 | 200,708 | -0.00(-0.01%) |
Apr 19, 2018 | 38.73 | 38.88 | 38.60 | 38.83 | 1,142,285 | +0.27(+0.69%) |
Apr 18, 2018 | 38.55 | 38.65 | 38.49 | 38.56 | 121,681 | +0.25(+0.65%) |
Apr 17, 2018 | 38.32 | 38.35 | 38.17 | 38.31 | 97,614 | +0.05(+0.14%) |
Apr 16, 2018 | 38.15 | 38.27 | 38.04 | 38.26 | 87,357 | +0.37(+0.98%) |
Apr 13, 2018 | 38.25 | 38.28 | 37.75 | 37.89 | 55,830 | +0.13(+0.34%) |
Apr 12, 2018 | 37.82 | 37.89 | 37.47 | 37.76 | 76,787 | +0.18(+0.49%) |
Apr 11, 2018 | 37.67 | 37.90 | 37.56 | 37.58 | 60,520 | -0.09(-0.25%) |
Apr 10, 2018 | 37.88 | 38.07 | 37.51 | 37.67 | 126,197 | +0.40(+1.07%) |
Apr 09, 2018 | 37.51 | 37.75 | 37.24 | 37.27 | 115,160 | +0.12(+0.32%) |
Apr 06, 2018 | 37.26 | 37.38 | 36.90 | 37.15 | 62,417 | -0.20(-0.54%) |
Apr 05, 2018 | 37.36 | 37.59 | 37.23 | 37.35 | 289,928 | +0.38(+1.03%) |
Apr 04, 2018 | 36.37 | 36.97 | 36.35 | 36.97 | 245,326 | +0.09(+0.24%) |
Apr 03, 2018 | 36.66 | 36.91 | 36.48 | 36.88 | 258,655 | +0.18(+0.49%) |
Apr 02, 2018 | 37.21 | 37.24 | 36.35 | 36.70 | 208,045 | -0.54(-1.46%) |
Mar 29, 2018 | 37.24 | 37.24 | 37.24 | 0 | +0.21(+0.58%) | |
Mar 28, 2018 | 36.79 | 37.29 | 36.70 | 37.03 | 125,201 | +0.55(+1.51%) |
Mar 27, 2018 | 36.98 | 37.06 | 36.30 | 36.48 | 159,517 | -0.63(-1.70%) |
Mar 26, 2018 | 36.80 | 37.15 | 36.44 | 37.11 | 68,670 | +0.84(+2.32%) |
Mar 23, 2018 | 36.75 | 36.82 | 36.15 | 36.27 | 72,661 | -0.45(-1.21%) |
Mar 22, 2018 | 36.69 | 37.07 | 36.52 | 36.72 | 136,569 | -1.04(-2.77%) |
Mar 21, 2018 | 37.61 | 37.99 | 37.46 | 37.76 | 56,151 | -0.02(-0.07%) |
Mar 20, 2018 | 37.95 | 38.03 | 37.75 | 37.78 | 90,756 | -0.34(-0.89%) |
Mar 19, 2018 | 38.57 | 38.61 | 37.96 | 38.12 | 92,357 | -0.26(-0.66%) |
Mar 16, 2018 | 38.39 | 38.57 | 38.30 | 38.38 | 156,401 | +0.32(+0.84%) |
Mar 15, 2018 | 38.05 | 38.24 | 37.93 | 38.06 | 107,080 | -0.17(-0.44%) |
Mar 14, 2018 | 38.48 | 38.49 | 37.91 | 38.23 | 67,942 | -0.35(-0.91%) |
Mar 13, 2018 | 39.03 | 39.10 | 38.56 | 38.58 | 63,753 | -0.24(-0.62%) |
Mar 12, 2018 | 38.73 | 38.86 | 38.65 | 38.82 | 80,944 | +0.07(+0.18%) |
Mar 09, 2018 | 38.83 | 38.99 | 38.71 | 38.75 | 198,661 | -0.15(-0.39%) |
Mar 08, 2018 | 39.19 | 39.42 | 38.71 | 38.90 | 153,516 | -0.05(-0.14%) |
Mar 07, 2018 | 38.66 | 39.05 | 38.55 | 38.95 | 56,816 | +0.05(+0.12%) |
Mar 06, 2018 | 39.14 | 39.16 | 38.76 | 38.91 | 89,877 | +0.35(+0.91%) |
Mar 05, 2018 | 38.43 | 38.57 | 38.02 | 38.56 | 80,805 | -0.64(-1.63%) |
Mar 02, 2018 | 38.79 | 39.20 | 38.61 | 39.20 | 155,640 | -0.02(-0.05%) |