Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.50 | 39.17 | 36.46 | 38.49 | 1,028,047 | +1.82(+4.96%) |
May 30, 2018 | 36.45 | 37.45 | 36.26 | 36.67 | 649,903 | +0.47(+1.30%) |
May 29, 2018 | 37.11 | 37.90 | 35.80 | 36.20 | 729,024 | -1.34(-3.57%) |
May 25, 2018 | 37.54 | 37.54 | 37.54 | 0 | -0.15(-0.40%) | |
May 24, 2018 | 38.05 | 39.00 | 37.50 | 37.69 | 905,427 | -0.63(-1.64%) |
May 23, 2018 | 40.51 | 41.73 | 36.06 | 38.32 | 3,046,851 | -1.42(-3.57%) |
May 22, 2018 | 38.70 | 40.83 | 37.50 | 39.74 | 1,261,710 | +1.85(+4.88%) |
May 21, 2018 | 42.27 | 42.74 | 36.93 | 37.89 | 1,909,360 | -4.25(-10.09%) |
May 18, 2018 | 42.65 | 42.99 | 41.15 | 42.14 | 751,777 | -0.64(-1.50%) |
May 17, 2018 | 41.61 | 42.95 | 41.09 | 42.78 | 450,718 | +1.22(+2.94%) |
May 16, 2018 | 40.98 | 41.87 | 40.51 | 41.56 | 785,221 | +0.56(+1.37%) |
May 15, 2018 | 40.44 | 41.66 | 39.60 | 41.00 | 835,340 | +0.12(+0.29%) |
May 14, 2018 | 42.22 | 42.91 | 40.26 | 40.88 | 1,109,505 | -1.33(-3.15%) |
May 11, 2018 | 41.01 | 43.25 | 40.86 | 42.21 | 1,179,811 | +1.61(+3.97%) |
May 10, 2018 | 41.78 | 42.43 | 40.25 | 40.60 | 854,963 | -1.14(-2.73%) |
May 09, 2018 | 40.65 | 43.12 | 40.65 | 41.74 | 1,769,995 | +1.25(+3.09%) |
May 08, 2018 | 40.63 | 41.11 | 38.60 | 40.49 | 2,015,967 | -0.53(-1.29%) |
May 07, 2018 | 41.58 | 41.80 | 39.08 | 41.02 | 2,055,375 | -0.52(-1.25%) |
May 04, 2018 | 37.30 | 43.26 | 37.25 | 41.54 | 5,347,237 | +4.61(+12.48%) |
May 03, 2018 | 44.60 | 44.96 | 33.06 | 36.93 | 14,852,962 | -8.82(-19.28%) |
May 02, 2018 | 46.55 | 57.15 | 44.50 | 45.75 | 14,589,581 | -24.75(-35.11%) |
May 01, 2018 | 69.10 | 70.55 | 68.62 | 70.50 | 433,637 | +0.49(+0.70%) |
Apr 30, 2018 | 72.09 | 73.33 | 69.83 | 70.01 | 422,224 | -1.68(-2.34%) |
Apr 27, 2018 | 69.13 | 72.96 | 69.13 | 71.69 | 476,287 | +2.91(+4.23%) |
Apr 26, 2018 | 69.64 | 70.41 | 68.54 | 68.78 | 237,752 | -0.47(-0.68%) |
Apr 25, 2018 | 70.20 | 71.17 | 68.75 | 69.25 | 388,595 | -0.70(-1.00%) |
Apr 24, 2018 | 73.49 | 73.82 | 69.00 | 69.95 | 468,057 | -3.32(-4.53%) |
Apr 23, 2018 | 74.17 | 74.97 | 72.89 | 73.27 | 259,725 | -0.42(-0.57%) |
Apr 20, 2018 | 73.95 | 75.68 | 72.88 | 73.69 | 293,749 | -0.47(-0.63%) |
Apr 19, 2018 | 74.47 | 76.48 | 73.89 | 74.16 | 444,133 | -0.80(-1.07%) |
Apr 18, 2018 | 76.77 | 77.00 | 74.91 | 74.96 | 416,565 | -1.44(-1.88%) |
Apr 17, 2018 | 74.87 | 77.99 | 74.25 | 76.40 | 545,368 | +1.91(+2.56%) |
Apr 16, 2018 | 76.03 | 76.74 | 74.43 | 74.49 | 436,874 | -1.23(-1.62%) |
Apr 13, 2018 | 74.84 | 76.27 | 73.24 | 75.72 | 391,368 | +1.46(+1.97%) |
Apr 12, 2018 | 73.45 | 75.24 | 73.40 | 74.26 | 760,029 | +0.95(+1.30%) |
Apr 11, 2018 | 69.55 | 75.21 | 69.43 | 73.31 | 694,885 | +3.60(+5.16%) |
Apr 10, 2018 | 68.07 | 69.94 | 67.62 | 69.71 | 692,031 | +2.42(+3.60%) |
Apr 09, 2018 | 67.20 | 68.31 | 66.63 | 67.29 | 367,849 | +0.86(+1.29%) |
Apr 06, 2018 | 68.35 | 68.96 | 65.53 | 66.43 | 525,595 | -2.65(-3.84%) |
Apr 05, 2018 | 71.23 | 71.35 | 68.66 | 69.08 | 352,480 | -1.61(-2.28%) |
Apr 04, 2018 | 67.28 | 71.10 | 66.59 | 70.69 | 411,667 | +1.84(+2.67%) |
Apr 03, 2018 | 68.89 | 72.49 | 67.62 | 68.85 | 442,918 | +0.52(+0.76%) |
Apr 02, 2018 | 72.02 | 73.15 | 67.02 | 68.33 | 801,358 | -4.00(-5.53%) |
Mar 29, 2018 | 72.33 | 72.33 | 72.33 | 0 | +0.05(+0.07%) | |
Mar 28, 2018 | 72.78 | 73.68 | 70.25 | 72.28 | 606,002 | -0.38(-0.52%) |
Mar 27, 2018 | 73.00 | 79.30 | 72.00 | 72.66 | 1,090,235 | +0.87(+1.21%) |
Mar 26, 2018 | 71.62 | 72.84 | 70.45 | 71.79 | 548,765 | +1.62(+2.31%) |
Mar 23, 2018 | 70.18 | 71.80 | 69.20 | 70.17 | 560,014 | -0.20(-0.28%) |
Mar 22, 2018 | 74.30 | 76.24 | 69.68 | 70.37 | 755,041 | -4.95(-6.57%) |
Mar 21, 2018 | 73.66 | 77.66 | 73.60 | 75.32 | 475,539 | +1.31(+1.77%) |
Mar 20, 2018 | 74.34 | 76.16 | 73.29 | 74.01 | 532,000 | +0.02(+0.03%) |
Mar 19, 2018 | 76.59 | 72.68 | 73.99 | 690,991 | -2.54(-3.32%) | |
Mar 16, 2018 | 77.45 | 78.66 | 76.13 | 76.53 | 628,307 | -1.00(-1.29%) |
Mar 15, 2018 | 79.37 | 79.37 | 76.01 | 77.53 | 503,230 | -1.64(-2.07%) |
Mar 14, 2018 | 78.85 | 79.81 | 77.45 | 79.17 | 559,725 | +1.14(+1.46%) |
Mar 13, 2018 | 80.12 | 80.90 | 76.50 | 78.03 | 670,808 | -2.02(-2.52%) |
Mar 12, 2018 | 71.00 | 81.29 | 70.50 | 80.05 | 1,629,134 | +4.79(+6.36%) |
Mar 09, 2018 | 74.79 | 75.60 | 73.25 | 75.26 | 559,360 | +2.12(+2.90%) |
Mar 08, 2018 | 76.86 | 77.76 | 72.22 | 73.14 | 810,259 | -3.15(-4.13%) |
Mar 07, 2018 | 70.01 | 76.29 | 2,512,059 | -1.65(-2.12%) | ||
Mar 06, 2018 | 78.65 | 78.95 | 75.50 | 77.94 | 366,037 | +0.02(+0.03%) |
Mar 05, 2018 | 78.87 | 80.33 | 77.49 | 77.92 | 443,254 | -1.01(-1.28%) |
Mar 02, 2018 | 76.05 | 79.32 | 75.70 | 78.93 | 646,898 | +1.97(+2.56%) |