Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.23 | 40.60 | 39.68 | 40.15 | 552,141 | +0.13(+0.32%) |
May 30, 2018 | 40.24 | 40.80 | 39.67 | 40.02 | 701,007 | -0.19(-0.47%) |
May 29, 2018 | 40.54 | 40.83 | 39.29 | 40.21 | 1,486,277 | -0.66(-1.61%) |
May 25, 2018 | 40.87 | 40.87 | 40.87 | 0 | +0.86(+2.15%) | |
May 24, 2018 | 39.44 | 40.04 | 38.88 | 40.01 | 865,324 | +0.52(+1.32%) |
May 23, 2018 | 40.17 | 40.49 | 38.93 | 39.49 | 1,117,067 | -0.72(-1.79%) |
May 22, 2018 | 40.82 | 40.89 | 40.12 | 40.21 | 852,950 | -0.74(-1.81%) |
May 21, 2018 | 41.74 | 42.05 | 40.63 | 40.95 | 1,072,139 | -0.41(-0.99%) |
May 18, 2018 | 41.22 | 41.89 | 40.75 | 41.36 | 1,582,989 | +0.39(+0.95%) |
May 17, 2018 | 40.81 | 41.14 | 40.32 | 40.97 | 884,596 | +0.33(+0.81%) |
May 16, 2018 | 40.64 | 41.00 | 39.88 | 40.64 | 1,341,513 | +0.03(+0.07%) |
May 15, 2018 | 41.76 | 41.88 | 40.28 | 40.61 | 2,095,035 | -1.36(-3.24%) |
May 14, 2018 | 41.42 | 42.30 | 41.00 | 41.97 | 1,718,527 | +0.82(+1.99%) |
May 11, 2018 | 40.68 | 41.70 | 40.35 | 41.15 | 1,399,246 | -0.03(-0.07%) |
May 10, 2018 | 43.62 | 44.00 | 40.82 | 41.18 | 2,380,632 | -1.10(-2.60%) |
May 09, 2018 | 42.24 | 42.96 | 41.54 | 42.28 | 1,929,862 | -0.08(-0.19%) |
May 08, 2018 | 40.80 | 42.49 | 40.04 | 42.36 | 2,538,579 | +1.60(+3.93%) |
May 07, 2018 | 43.35 | 43.85 | 40.15 | 40.76 | 3,995,968 | -1.68(-3.96%) |
May 04, 2018 | 44.62 | 44.98 | 39.82 | 42.44 | 10,607,935 | +8.66(+25.64%) |
May 03, 2018 | 34.60 | 35.57 | 33.37 | 33.78 | 1,515,411 | -0.82(-2.37%) |
May 02, 2018 | 35.52 | 35.52 | 34.43 | 34.60 | 1,188,431 | -1.06(-2.97%) |
May 01, 2018 | 36.13 | 36.56 | 34.88 | 35.66 | 1,597,733 | -0.47(-1.30%) |
Apr 30, 2018 | 34.43 | 37.47 | 34.43 | 36.13 | 1,945,552 | +1.94(+5.67%) |
Apr 27, 2018 | 35.49 | 35.50 | 33.92 | 34.19 | 710,631 | -0.37(-1.07%) |
Apr 26, 2018 | 34.03 | 34.90 | 33.46 | 34.56 | 523,106 | +0.92(+2.73%) |
Apr 25, 2018 | 34.62 | 34.67 | 32.71 | 33.64 | 987,845 | -0.97(-2.80%) |
Apr 24, 2018 | 34.60 | 35.44 | 34.08 | 34.61 | 1,344,255 | -0.03(-0.09%) |
Apr 23, 2018 | 33.38 | 35.15 | 33.12 | 34.64 | 1,395,531 | +1.39(+4.18%) |
Apr 20, 2018 | 32.92 | 33.30 | 32.49 | 33.25 | 857,332 | +0.27(+0.82%) |
Apr 19, 2018 | 33.07 | 33.89 | 32.64 | 32.98 | 834,994 | -0.37(-1.11%) |
Apr 18, 2018 | 33.68 | 33.91 | 32.88 | 33.35 | 595,697 | -0.36(-1.07%) |
Apr 17, 2018 | 32.88 | 34.77 | 32.71 | 33.71 | 935,951 | +1.04(+3.18%) |
Apr 16, 2018 | 32.59 | 33.40 | 32.33 | 32.67 | 495,605 | +0.34(+1.05%) |
Apr 13, 2018 | 32.57 | 32.58 | 31.30 | 32.33 | 591,547 | -0.14(-0.43%) |
Apr 12, 2018 | 32.51 | 33.05 | 32.28 | 32.47 | 512,753 | +0.27(+0.84%) |
Apr 11, 2018 | 31.56 | 32.74 | 31.56 | 32.20 | 516,917 | +0.50(+1.58%) |
Apr 10, 2018 | 32.02 | 32.99 | 31.45 | 31.70 | 956,378 | +0.35(+1.12%) |
Apr 09, 2018 | 31.38 | 31.73 | 30.92 | 31.35 | 679,867 | +0.44(+1.42%) |
Apr 06, 2018 | 31.78 | 32.21 | 30.46 | 30.91 | 706,040 | -1.29(-4.01%) |
Apr 05, 2018 | 33.35 | 33.42 | 31.98 | 32.20 | 680,193 | -0.91(-2.75%) |
Apr 04, 2018 | 31.46 | 33.29 | 31.20 | 33.11 | 1,068,280 | +1.11(+3.47%) |
Apr 03, 2018 | 31.49 | 32.32 | 30.77 | 32.00 | 808,527 | +0.81(+2.60%) |
Apr 02, 2018 | 32.70 | 32.96 | 30.71 | 31.19 | 960,100 | -1.47(-4.50%) |
Mar 29, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.61(+1.90%) | |
Mar 28, 2018 | 31.13 | 32.38 | 30.68 | 32.05 | 979,309 | +1.09(+3.52%) |
Mar 27, 2018 | 32.50 | 32.58 | 30.70 | 30.96 | 852,585 | -1.28(-3.97%) |
Mar 26, 2018 | 31.34 | 32.36 | 30.68 | 32.24 | 974,723 | +1.67(+5.46%) |
Mar 23, 2018 | 31.57 | 32.31 | 30.37 | 30.57 | 1,176,389 | -1.13(-3.56%) |
Mar 22, 2018 | 32.80 | 33.74 | 31.57 | 31.70 | 1,617,215 | -1.63(-4.89%) |
Mar 21, 2018 | 32.51 | 33.65 | 32.44 | 33.33 | 1,337,932 | +0.95(+2.93%) |
Mar 20, 2018 | 33.41 | 33.59 | 32.20 | 32.38 | 1,751,186 | -1.03(-3.08%) |
Mar 19, 2018 | 34.64 | 34.76 | 33.03 | 33.41 | 1,484,015 | -1.42(-4.08%) |
Mar 16, 2018 | 36.04 | 36.11 | 34.78 | 34.83 | 1,707,162 | -1.28(-3.54%) |
Mar 15, 2018 | 36.62 | 36.70 | 35.70 | 36.11 | 863,361 | -0.27(-0.74%) |
Mar 14, 2018 | 36.82 | 37.00 | 35.84 | 36.38 | 1,013,343 | -0.07(-0.19%) |
Mar 13, 2018 | 38.40 | 38.40 | 35.93 | 36.45 | 1,455,289 | -1.58(-4.15%) |
Mar 12, 2018 | 38.47 | 38.79 | 33.26 | 38.03 | 4,377,276 | -0.40(-1.04%) |
Mar 09, 2018 | 39.37 | 39.75 | 38.33 | 38.43 | 1,043,038 | -0.62(-1.59%) |
Mar 08, 2018 | 37.99 | 39.40 | 37.81 | 39.05 | 1,205,819 | +1.27(+3.36%) |
Mar 07, 2018 | 38.80 | 37.78 | 1,539,079 | +0.49(+1.31%) | ||
Mar 06, 2018 | 35.35 | 38.39 | 34.73 | 37.29 | 2,477,721 | +2.31(+6.60%) |
Mar 05, 2018 | 34.00 | 35.23 | 33.03 | 34.98 | 1,668,513 | +0.73(+2.13%) |
Mar 02, 2018 | 31.20 | 34.62 | 30.55 | 34.25 | 3,076,235 | +2.69(+8.52%) |