Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.25 | 35.30 | 34.20 | 34.25 | 298,889 | -0.95(-2.70%) |
May 30, 2018 | 35.40 | 36.05 | 35.05 | 35.20 | 262,958 | +0.00(+0.00%) |
May 29, 2018 | 35.50 | 35.85 | 34.95 | 35.20 | 307,837 | -0.35(-0.98%) |
May 25, 2018 | 35.55 | 35.55 | 35.55 | 0 | +0.20(+0.57%) | |
May 24, 2018 | 34.90 | 35.67 | 34.65 | 35.35 | 310,855 | +0.40(+1.14%) |
May 23, 2018 | 33.90 | 36.00 | 33.90 | 34.95 | 500,564 | +0.90(+2.64%) |
May 22, 2018 | 34.20 | 34.55 | 33.80 | 34.05 | 237,448 | -0.10(-0.29%) |
May 21, 2018 | 35.05 | 35.05 | 33.75 | 34.15 | 575,401 | -0.75(-2.15%) |
May 18, 2018 | 35.05 | 35.20 | 34.45 | 34.90 | 471,734 | +0.00(+0.00%) |
May 17, 2018 | 34.60 | 35.40 | 34.40 | 34.90 | 484,324 | +0.30(+0.87%) |
May 16, 2018 | 33.70 | 35.60 | 33.70 | 34.60 | 797,261 | +1.00(+2.98%) |
May 15, 2018 | 34.65 | 34.95 | 33.10 | 33.60 | 497,706 | -1.20(-3.45%) |
May 14, 2018 | 34.75 | 35.85 | 34.50 | 34.80 | 512,528 | +0.30(+0.87%) |
May 11, 2018 | 34.45 | 34.75 | 33.60 | 34.50 | 440,306 | +0.15(+0.44%) |
May 10, 2018 | 34.60 | 35.10 | 34.05 | 34.35 | 509,978 | +0.05(+0.15%) |
May 09, 2018 | 32.85 | 34.45 | 31.70 | 34.30 | 839,834 | +1.50(+4.57%) |
May 08, 2018 | 33.50 | 34.00 | 32.50 | 32.80 | 887,684 | -0.80(-2.38%) |
May 07, 2018 | 34.15 | 35.00 | 33.17 | 33.60 | 344,248 | -0.35(-1.03%) |
May 04, 2018 | 32.35 | 34.70 | 31.70 | 33.95 | 879,420 | +0.85(+2.57%) |
May 03, 2018 | 33.05 | 34.90 | 31.90 | 33.10 | 1,118,714 | -1.27(-3.71%) |
May 02, 2018 | 34.00 | 35.30 | 33.75 | 34.38 | 803,690 | +0.38(+1.10%) |
May 01, 2018 | 33.15 | 34.55 | 32.60 | 34.00 | 645,422 | +0.90(+2.72%) |
Apr 30, 2018 | 33.95 | 34.10 | 32.75 | 33.10 | 480,129 | -0.55(-1.63%) |
Apr 27, 2018 | 34.50 | 34.75 | 33.15 | 33.65 | 807,620 | -0.80(-2.32%) |
Apr 26, 2018 | 34.75 | 35.35 | 34.12 | 34.45 | 441,929 | -0.05(-0.14%) |
Apr 25, 2018 | 35.45 | 36.35 | 32.55 | 34.50 | 1,273,759 | -0.80(-2.27%) |
Apr 24, 2018 | 35.25 | 36.80 | 34.95 | 35.30 | 520,125 | -0.10(-0.28%) |
Apr 23, 2018 | 36.05 | 36.25 | 35.33 | 35.40 | 457,615 | -0.60(-1.67%) |
Apr 20, 2018 | 35.30 | 36.65 | 35.15 | 36.00 | 757,408 | +0.55(+1.55%) |
Apr 19, 2018 | 35.75 | 35.85 | 35.05 | 35.45 | 492,028 | -0.25(-0.70%) |
Apr 18, 2018 | 35.55 | 36.20 | 35.45 | 35.70 | 605,245 | +0.10(+0.28%) |
Apr 17, 2018 | 35.75 | 36.55 | 35.40 | 35.60 | 698,529 | -0.15(-0.42%) |
Apr 16, 2018 | 33.85 | 35.75 | 33.40 | 35.75 | 1,127,506 | +2.30(+6.88%) |
Apr 13, 2018 | 34.65 | 34.85 | 32.45 | 33.45 | 1,628,688 | -1.10(-3.18%) |
Apr 12, 2018 | 35.75 | 36.02 | 32.95 | 34.55 | 1,935,782 | -1.10(-3.09%) |
Apr 11, 2018 | 36.65 | 37.35 | 35.15 | 35.65 | 1,069,656 | -1.05(-2.86%) |
Apr 10, 2018 | 35.15 | 37.80 | 34.70 | 36.70 | 1,672,843 | +2.20(+6.38%) |
Apr 09, 2018 | 34.25 | 35.40 | 33.15 | 34.50 | 3,037,611 | +1.20(+3.60%) |
Apr 06, 2018 | 29.40 | 38.40 | 28.55 | 33.30 | 8,861,755 | +3.80(+12.88%) |
Apr 05, 2018 | 29.10 | 30.10 | 28.90 | 29.50 | 1,006,103 | +0.65(+2.25%) |
Apr 04, 2018 | 27.80 | 29.20 | 27.35 | 28.85 | 734,374 | +0.85(+3.04%) |
Apr 03, 2018 | 27.50 | 28.60 | 27.15 | 28.00 | 1,376,597 | +0.50(+1.82%) |
Apr 02, 2018 | 30.75 | 31.10 | 26.95 | 27.50 | 2,208,757 | -3.65(-11.72%) |
Mar 29, 2018 | 31.15 | 31.15 | 31.15 | 0 | +0.20(+0.65%) | |
Mar 28, 2018 | 31.60 | 32.05 | 30.80 | 30.95 | 626,569 | -0.45(-1.43%) |
Mar 27, 2018 | 31.95 | 32.25 | 31.05 | 31.40 | 610,109 | -0.40(-1.26%) |
Mar 26, 2018 | 32.75 | 32.75 | 31.48 | 31.80 | 796,848 | -0.50(-1.55%) |
Mar 23, 2018 | 32.05 | 32.65 | 31.55 | 32.30 | 823,707 | +0.30(+0.94%) |
Mar 22, 2018 | 32.20 | 32.75 | 31.15 | 32.00 | 916,229 | -0.25(-0.78%) |
Mar 21, 2018 | 29.90 | 32.40 | 29.35 | 32.25 | 1,466,676 | +2.27(+7.59%) |
Mar 20, 2018 | 30.65 | 31.25 | 29.05 | 29.98 | 958,172 | -0.70(-2.28%) |
Mar 19, 2018 | 29.40 | 30.75 | 27.80 | 30.68 | 2,311,330 | -0.22(-0.73%) |
Mar 16, 2018 | 30.15 | 31.05 | 30.15 | 30.90 | 1,023,395 | +0.75(+2.49%) |
Mar 15, 2018 | 30.45 | 30.60 | 29.65 | 30.15 | 831,976 | -0.40(-1.31%) |
Mar 14, 2018 | 31.90 | 32.15 | 29.70 | 30.55 | 853,822 | -1.30(-4.08%) |
Mar 13, 2018 | 32.25 | 33.15 | 31.70 | 31.85 | 1,248,845 | -0.40(-1.24%) |
Mar 12, 2018 | 31.95 | 32.75 | 31.25 | 32.25 | 809,232 | +0.35(+1.10%) |
Mar 09, 2018 | 31.75 | 32.25 | 31.30 | 31.90 | 451,822 | +0.20(+0.63%) |
Mar 08, 2018 | 31.60 | 32.05 | 31.25 | 31.70 | 457,391 | +0.05(+0.16%) |
Mar 07, 2018 | 31.25 | 32.10 | 30.75 | 31.65 | 529,058 | +0.27(+0.88%) |
Mar 06, 2018 | 31.85 | 32.25 | 31.05 | 31.38 | 1,022,480 | -0.50(-1.57%) |
Mar 05, 2018 | 33.25 | 33.55 | 31.35 | 31.88 | 961,921 | -1.38(-4.14%) |
Mar 02, 2018 | 32.35 | 33.65 | 32.00 | 33.25 | 723,872 | +0.55(+1.68%) |