Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.71 | 36.30 | 35.47 | 36.10 | 638,845 | +0.26(+0.74%) |
May 30, 2018 | 35.43 | 36.53 | 35.21 | 35.83 | 643,397 | +0.67(+1.89%) |
May 29, 2018 | 36.64 | 36.88 | 34.77 | 35.17 | 604,565 | -2.10(-5.63%) |
May 25, 2018 | 37.27 | 37.27 | 37.27 | 0 | +0.15(+0.39%) | |
May 24, 2018 | 37.54 | 38.33 | 36.96 | 37.12 | 549,934 | -0.66(-1.74%) |
May 23, 2018 | 38.79 | 39.13 | 37.56 | 37.78 | 695,359 | -1.36(-3.47%) |
May 22, 2018 | 40.11 | 40.36 | 38.81 | 39.14 | 655,238 | -0.72(-1.80%) |
May 21, 2018 | 40.09 | 40.53 | 39.80 | 39.85 | 504,955 | +0.08(+0.19%) |
May 18, 2018 | 40.01 | 40.53 | 39.50 | 39.78 | 573,573 | -0.43(-1.06%) |
May 17, 2018 | 39.27 | 40.63 | 38.97 | 40.20 | 1,284,305 | +0.98(+2.50%) |
May 16, 2018 | 39.21 | 40.96 | 38.91 | 39.22 | 1,793,148 | +0.55(+1.41%) |
May 15, 2018 | 38.09 | 41.06 | 38.09 | 38.68 | 2,556,459 | +0.59(+1.55%) |
May 14, 2018 | 39.21 | 40.23 | 37.58 | 38.09 | 2,777,158 | -2.88(-7.02%) |
May 11, 2018 | 44.38 | 45.24 | 40.91 | 40.96 | 1,310,988 | -3.38(-7.62%) |
May 10, 2018 | 43.45 | 44.50 | 43.24 | 44.34 | 1,094,618 | +1.53(+3.58%) |
May 09, 2018 | 39.82 | 42.98 | 39.72 | 42.81 | 1,445,301 | +3.17(+8.00%) |
May 08, 2018 | 42.33 | 43.10 | 38.58 | 39.64 | 3,138,587 | -2.83(-6.67%) |
May 07, 2018 | 44.27 | 45.58 | 42.01 | 42.47 | 769,294 | -1.86(-4.21%) |
May 04, 2018 | 46.94 | 48.39 | 43.64 | 44.33 | 2,018,744 | -0.03(-0.08%) |
May 03, 2018 | 48.87 | 48.87 | 44.35 | 44.37 | 1,249,222 | -4.26(-8.75%) |
May 02, 2018 | 52.05 | 52.05 | 48.53 | 48.62 | 670,039 | -3.60(-6.90%) |
May 01, 2018 | 53.81 | 54.26 | 51.96 | 52.23 | 294,468 | -1.96(-3.61%) |
Apr 30, 2018 | 52.65 | 54.54 | 52.61 | 54.18 | 469,995 | +1.53(+2.90%) |
Apr 27, 2018 | 50.86 | 53.57 | 49.48 | 52.66 | 1,256,686 | +2.37(+4.72%) |
Apr 26, 2018 | 52.61 | 52.95 | 50.10 | 50.28 | 709,917 | -2.11(-4.03%) |
Apr 25, 2018 | 55.18 | 55.39 | 51.52 | 52.40 | 596,085 | -2.89(-5.23%) |
Apr 24, 2018 | 55.28 | 56.03 | 55.23 | 55.29 | 216,713 | +0.42(+0.76%) |
Apr 23, 2018 | 54.52 | 55.63 | 54.52 | 54.87 | 116,282 | +0.00(+0.00%) |
Apr 20, 2018 | 55.59 | 56.28 | 54.71 | 54.87 | 223,541 | -0.81(-1.45%) |
Apr 19, 2018 | 56.50 | 57.02 | 55.53 | 55.68 | 169,208 | -1.03(-1.82%) |
Apr 18, 2018 | 56.68 | 57.40 | 56.07 | 56.71 | 241,669 | +0.31(+0.56%) |
Apr 17, 2018 | 54.41 | 56.55 | 54.40 | 56.40 | 355,135 | +2.31(+4.26%) |
Apr 16, 2018 | 55.63 | 56.37 | 54.04 | 54.09 | 243,855 | -1.41(-2.54%) |
Apr 13, 2018 | 56.79 | 56.79 | 55.46 | 55.50 | 203,993 | -0.95(-1.68%) |
Apr 12, 2018 | 56.24 | 57.05 | 55.66 | 56.45 | 342,457 | +0.51(+0.91%) |
Apr 11, 2018 | 56.49 | 56.89 | 55.51 | 55.94 | 288,993 | -0.82(-1.45%) |
Apr 10, 2018 | 56.42 | 57.51 | 55.89 | 56.76 | 192,033 | +0.84(+1.50%) |
Apr 09, 2018 | 56.56 | 56.78 | 55.78 | 55.92 | 77,141 | -0.42(-0.74%) |
Apr 06, 2018 | 55.56 | 56.63 | 55.56 | 56.34 | 173,053 | +0.14(+0.26%) |
Apr 05, 2018 | 56.37 | 57.11 | 55.86 | 56.19 | 142,826 | -0.15(-0.27%) |
Apr 04, 2018 | 55.55 | 56.37 | 54.76 | 56.35 | 443,427 | +0.03(+0.06%) |
Apr 03, 2018 | 56.40 | 56.52 | 55.64 | 56.31 | 163,575 | +0.42(+0.74%) |
Apr 02, 2018 | 55.38 | 56.46 | 53.00 | 55.90 | 225,957 | +0.15(+0.27%) |
Mar 29, 2018 | 55.74 | 55.74 | 55.74 | 0 | +0.56(+1.01%) | |
Mar 28, 2018 | 55.44 | 56.15 | 54.28 | 55.18 | 210,040 | -0.26(-0.47%) |
Mar 27, 2018 | 54.87 | 56.42 | 53.75 | 55.45 | 265,511 | +0.64(+1.16%) |
Mar 26, 2018 | 55.79 | 55.85 | 53.47 | 54.81 | 238,731 | +1.07(+1.99%) |
Mar 23, 2018 | 55.01 | 55.01 | 53.66 | 53.74 | 249,581 | -1.36(-2.48%) |
Mar 22, 2018 | 54.43 | 55.35 | 53.23 | 55.11 | 452,488 | -0.42(-0.76%) |
Mar 21, 2018 | 54.44 | 55.92 | 53.19 | 55.53 | 376,111 | +1.30(+2.39%) |
Mar 20, 2018 | 53.78 | 55.29 | 52.98 | 54.23 | 676,642 | +0.79(+1.47%) |
Mar 19, 2018 | 55.24 | 55.45 | 53.32 | 53.45 | 244,993 | -1.92(-3.46%) |
Mar 16, 2018 | 55.56 | 56.29 | 55.10 | 55.36 | 347,059 | -0.03(-0.06%) |
Mar 15, 2018 | 55.37 | 55.75 | 55.05 | 55.40 | 277,667 | -0.04(-0.08%) |
Mar 14, 2018 | 55.64 | 55.85 | 55.29 | 55.44 | 303,256 | +0.15(+0.28%) |
Mar 13, 2018 | 56.65 | 56.91 | 55.26 | 55.29 | 523,141 | -1.35(-2.38%) |
Mar 12, 2018 | 54.69 | 57.30 | 54.69 | 56.63 | 700,879 | +2.70(+5.01%) |
Mar 09, 2018 | 52.39 | 54.53 | 52.34 | 53.93 | 401,933 | +1.87(+3.60%) |
Mar 08, 2018 | 52.56 | 52.68 | 51.53 | 52.06 | 236,159 | -0.25(-0.47%) |
Mar 07, 2018 | 53.36 | 52.30 | 167,133 | -0.45(-0.85%) | ||
Mar 06, 2018 | 52.35 | 53.54 | 52.35 | 52.75 | 645,107 | +0.40(+0.76%) |
Mar 05, 2018 | 51.70 | 52.45 | 51.34 | 52.35 | 422,248 | +0.47(+0.92%) |
Mar 02, 2018 | 51.40 | 52.35 | 50.68 | 51.88 | 873,140 | +0.01(+0.02%) |