Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.27 | 32.27 | 32.27 | 13,000 | -0.03(-0.11%) | |
May 30, 2018 | 31.99 | 32.30 | 31.99 | 32.30 | 410,200 | +0.75(+2.39%) |
May 29, 2018 | 31.85 | 31.85 | 31.55 | 31.55 | 67,500 | -1.59(-4.79%) |
May 25, 2018 | 33.14 | 33.14 | 33.14 | 0 | -0.32(-0.96%) | |
May 24, 2018 | 33.46 | 33.46 | 33.46 | 33.46 | 370,000 | -1.54(-4.41%) |
May 22, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.15(+0.43%) | |
May 21, 2018 | 34.85 | 34.85 | 34.85 | 34.85 | 260,100 | -0.30(-0.85%) |
May 18, 2018 | 35.15 | 35.15 | 35.15 | 35.15 | 400 | -0.20(-0.57%) |
May 15, 2018 | 35.35 | 35.35 | 35.35 | 100,000 | -1.00(-2.75%) | |
May 14, 2018 | 36.52 | 36.52 | 36.35 | 36.35 | 304,600 | +1.79(+5.18%) |
May 08, 2018 | 34.56 | 34.56 | 34.56 | 0 | -0.44(-1.26%) | |
May 04, 2018 | 35.00 | 35.00 | 35.00 | 21,206 | +0.90(+2.64%) | |
May 03, 2018 | 33.47 | 34.10 | 33.47 | 34.10 | 65,950 | -0.03(-0.10%) |
May 02, 2018 | 34.44 | 34.44 | 34.13 | 34.13 | 207,081 | +0.78(+2.35%) |
May 01, 2018 | 33.60 | 33.60 | 32.95 | 33.35 | 5,257 | -1.01(-2.94%) |
Apr 30, 2018 | 34.36 | 34.36 | 34.36 | 34.36 | 52,857 | +0.73(+2.17%) |
Apr 27, 2018 | 33.67 | 33.67 | 33.63 | 33.63 | 43,911 | -0.37(-1.09%) |
Apr 25, 2018 | 34.00 | 34.00 | 34.00 | 0 | -0.55(-1.59%) | |
Apr 24, 2018 | 34.98 | 35.25 | 34.55 | 34.55 | 83,131 | -0.05(-0.14%) |
Apr 19, 2018 | 34.60 | 34.60 | 34.60 | 0 | +1.55(+4.69%) | |
Apr 16, 2018 | 33.05 | 33.05 | 33.05 | 50 | +0.83(+2.59%) | |
Apr 12, 2018 | 32.22 | 32.22 | 32.22 | 0 | -0.18(-0.57%) | |
Apr 10, 2018 | 32.40 | 32.40 | 32.40 | 0 | +2.45(+8.18%) | |
Apr 04, 2018 | 29.95 | 29.95 | 29.95 | 0 | -1.36(-4.34%) | |
Apr 03, 2018 | 31.30 | 31.31 | 31.30 | 31.31 | 500,000 | +1.41(+4.72%) |
Mar 28, 2018 | 29.90 | 29.90 | 29.90 | 50,000 | -0.90(-2.92%) | |
Mar 27, 2018 | 30.80 | 30.80 | 30.80 | 30.80 | 800 | -0.50(-1.60%) |
Mar 26, 2018 | 31.30 | 31.30 | 31.30 | 31.30 | 100 | -0.30(-0.95%) |
Mar 22, 2018 | 31.60 | 31.60 | 31.60 | 60,000 | -0.50(-1.56%) | |
Mar 15, 2018 | 32.10 | 32.10 | 32.10 | 0 | -1.20(-3.60%) | |
Mar 13, 2018 | 33.30 | 33.30 | 33.30 | 90,442 | +0.81(+2.49%) | |
Mar 09, 2018 | 32.49 | 32.49 | 32.49 | 0 | -0.26(-0.79%) | |
Mar 07, 2018 | 32.75 | 32.75 | 32.75 | 0 | -0.60(-1.80%) | |
Mar 06, 2018 | 33.35 | 33.35 | 33.35 | 33.35 | 101,001 | +0.52(+1.58%) |
Mar 05, 2018 | 32.83 | 32.83 | 32.83 | 32.83 | 100,000 | -0.42(-1.26%) |
Mar 02, 2018 | 33.25 | 33.25 | 33.25 | 33.25 | 340,205 | -0.43(-1.28%) |