Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.99 | 33.01 | 31.80 | 32.34 | 702,452 | -0.53(-1.61%) |
May 30, 2018 | 33.40 | 33.51 | 32.02 | 32.87 | 804,436 | -0.60(-1.79%) |
May 29, 2018 | 34.14 | 34.18 | 32.92 | 33.47 | 711,692 | -0.15(-0.45%) |
May 25, 2018 | 33.62 | 33.62 | 33.62 | 0 | +1.43(+4.44%) | |
May 24, 2018 | 32.35 | 32.60 | 31.77 | 32.19 | 529,041 | -0.21(-0.65%) |
May 23, 2018 | 33.47 | 33.47 | 32.32 | 32.40 | 711,673 | -1.09(-3.25%) |
May 22, 2018 | 34.70 | 34.85 | 32.89 | 33.49 | 1,618,418 | +0.28(+0.84%) |
May 21, 2018 | 34.10 | 34.25 | 32.64 | 33.21 | 798,191 | +0.21(+0.64%) |
May 18, 2018 | 32.58 | 33.59 | 32.49 | 33.00 | 760,906 | +0.45(+1.38%) |
May 17, 2018 | 33.35 | 33.39 | 32.37 | 32.55 | 1,081,691 | -0.78(-2.34%) |
May 16, 2018 | 32.35 | 33.41 | 32.12 | 33.33 | 1,335,144 | +0.25(+0.76%) |
May 15, 2018 | 33.76 | 33.90 | 32.55 | 33.08 | 1,602,431 | -1.17(-3.42%) |
May 14, 2018 | 37.18 | 37.36 | 33.95 | 34.25 | 4,654,427 | +2.75(+8.73%) |
May 11, 2018 | 30.76 | 31.91 | 30.73 | 31.50 | 671,323 | +0.54(+1.74%) |
May 10, 2018 | 31.17 | 31.21 | 30.36 | 30.96 | 408,806 | -0.21(-0.67%) |
May 09, 2018 | 30.83 | 31.87 | 30.28 | 31.17 | 977,016 | +0.20(+0.65%) |
May 08, 2018 | 31.00 | 31.44 | 30.07 | 30.97 | 849,983 | +0.00(+0.00%) |
May 07, 2018 | 29.80 | 32.03 | 29.75 | 30.97 | 1,892,104 | +1.67(+5.70%) |
May 04, 2018 | 29.77 | 31.14 | 29.21 | 29.30 | 1,987,572 | +0.22(+0.76%) |
May 03, 2018 | 29.05 | 29.93 | 28.47 | 29.08 | 1,358,932 | +0.04(+0.14%) |
May 02, 2018 | 28.90 | 29.30 | 28.47 | 29.04 | 688,691 | +0.27(+0.94%) |
May 01, 2018 | 28.23 | 28.95 | 27.37 | 28.77 | 947,491 | +0.62(+2.20%) |
Apr 30, 2018 | 28.30 | 28.47 | 27.52 | 28.15 | 544,798 | -0.13(-0.46%) |
Apr 27, 2018 | 29.17 | 29.39 | 27.95 | 28.28 | 908,945 | +0.30(+1.07%) |
Apr 26, 2018 | 27.96 | 28.71 | 27.54 | 27.98 | 719,944 | -0.21(-0.74%) |
Apr 25, 2018 | 29.22 | 29.45 | 27.20 | 28.19 | 1,659,399 | -1.17(-3.99%) |
Apr 24, 2018 | 27.87 | 29.77 | 27.70 | 29.36 | 1,554,110 | +1.82(+6.61%) |
Apr 23, 2018 | 28.74 | 28.75 | 26.77 | 27.54 | 1,458,731 | -0.02(-0.07%) |
Apr 20, 2018 | 26.73 | 28.04 | 26.24 | 27.56 | 1,497,852 | +1.08(+4.08%) |
Apr 19, 2018 | 25.66 | 27.42 | 25.55 | 26.48 | 2,019,871 | +0.91(+3.56%) |
Apr 18, 2018 | 26.61 | 26.70 | 25.47 | 25.57 | 2,586,622 | -0.86(-3.25%) |
Apr 17, 2018 | 25.51 | 27.00 | 25.00 | 26.43 | 4,336,181 | +0.80(+3.12%) |
Apr 16, 2018 | 30.94 | 31.00 | 24.72 | 25.63 | 12,826,051 | -14.40(-35.97%) |
Apr 13, 2018 | 39.50 | 40.24 | 39.30 | 40.03 | 440,733 | +0.68(+1.73%) |
Apr 12, 2018 | 38.86 | 39.63 | 38.12 | 39.35 | 397,124 | +0.85(+2.21%) |
Apr 11, 2018 | 36.85 | 39.53 | 36.56 | 38.50 | 452,953 | +1.47(+3.97%) |
Apr 10, 2018 | 35.87 | 37.32 | 35.66 | 37.03 | 278,993 | +1.72(+4.87%) |
Apr 09, 2018 | 35.97 | 36.66 | 35.02 | 35.31 | 313,999 | -0.58(-1.62%) |
Apr 06, 2018 | 35.89 | 315,723 | -0.13(-0.36%) | |||
Apr 05, 2018 | 35.76 | 37.29 | 35.62 | 36.02 | 400,121 | +0.20(+0.56%) |
Apr 04, 2018 | 35.22 | 36.02 | 34.32 | 35.82 | 526,974 | +0.02(+0.06%) |
Apr 03, 2018 | 37.40 | 37.54 | 35.11 | 35.80 | 495,279 | -1.26(-3.40%) |
Apr 02, 2018 | 38.04 | 38.85 | 36.76 | 37.06 | 458,090 | -1.40(-3.64%) |
Mar 29, 2018 | 38.46 | 38.46 | 38.46 | 0 | +1.20(+3.22%) | |
Mar 28, 2018 | 39.32 | 39.40 | 36.90 | 37.26 | 438,590 | -2.29(-5.79%) |
Mar 27, 2018 | 40.59 | 41.49 | 39.35 | 39.55 | 271,744 | -0.99(-2.44%) |
Mar 26, 2018 | 41.55 | 41.60 | 39.58 | 40.54 | 421,737 | -0.52(-1.27%) |
Mar 23, 2018 | 41.79 | 41.90 | 40.58 | 41.06 | 261,581 | -0.53(-1.27%) |
Mar 22, 2018 | 42.21 | 42.97 | 41.14 | 41.59 | 281,855 | -1.07(-2.51%) |
Mar 21, 2018 | 42.51 | 43.29 | 41.43 | 42.66 | 203,444 | +0.15(+0.35%) |
Mar 20, 2018 | 42.04 | 42.56 | 41.10 | 42.51 | 647,570 | +0.54(+1.29%) |
Mar 19, 2018 | 43.91 | 43.91 | 41.32 | 41.97 | 722,920 | -1.95(-4.44%) |
Mar 16, 2018 | 43.58 | 44.83 | 43.38 | 43.92 | 833,766 | +0.23(+0.53%) |
Mar 15, 2018 | 42.51 | 44.00 | 42.42 | 43.69 | 642,730 | +1.30(+3.07%) |
Mar 14, 2018 | 44.80 | 44.80 | 42.30 | 42.39 | 444,725 | -2.05(-4.61%) |
Mar 13, 2018 | 44.84 | 44.84 | 42.76 | 44.44 | 1,659,428 | -0.40(-0.89%) |
Mar 12, 2018 | 43.49 | 45.31 | 43.27 | 44.84 | 1,017,981 | +2.61(+6.18%) |
Mar 09, 2018 | 39.98 | 42.68 | 39.12 | 42.23 | 1,055,404 | +0.19(+0.45%) |
Mar 08, 2018 | 41.90 | 42.35 | 40.89 | 42.04 | 357,375 | +0.14(+0.33%) |
Mar 07, 2018 | 39.11 | 42.03 | 38.98 | 41.90 | 545,665 | +2.30(+5.81%) |
Mar 06, 2018 | 38.46 | 39.69 | 37.92 | 39.60 | 605,518 | +1.15(+2.99%) |
Mar 05, 2018 | 38.47 | 39.26 | 38.22 | 38.45 | 370,400 | -0.37(-0.95%) |
Mar 02, 2018 | 38.61 | 39.73 | 38.28 | 38.82 | 389,640 | -0.06(-0.15%) |