Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.95 | 40.86 | 39.95 | 40.37 | 261,619 | +0.36(+0.89%) |
May 30, 2018 | 39.82 | 41.20 | 39.62 | 40.02 | 233,597 | +0.45(+1.13%) |
May 29, 2018 | 37.96 | 39.78 | 37.96 | 39.57 | 281,393 | +1.59(+4.17%) |
May 25, 2018 | 37.98 | 37.98 | 37.98 | 0 | -0.84(-2.17%) | |
May 24, 2018 | 38.95 | 39.27 | 38.43 | 38.83 | 607,923 | -0.13(-0.33%) |
May 23, 2018 | 39.78 | 39.78 | 38.74 | 38.95 | 308,785 | -0.99(-2.48%) |
May 22, 2018 | 40.24 | 41.86 | 39.88 | 39.94 | 191,378 | -0.72(-1.78%) |
May 21, 2018 | 40.40 | 40.72 | 39.77 | 40.67 | 282,139 | +0.47(+1.16%) |
May 18, 2018 | 40.10 | 40.59 | 39.68 | 40.20 | 420,406 | -0.04(-0.09%) |
May 17, 2018 | 40.12 | 40.82 | 39.66 | 40.24 | 420,341 | +0.63(+1.60%) |
May 16, 2018 | 40.38 | 41.10 | 39.38 | 39.60 | 346,883 | -1.00(-2.46%) |
May 15, 2018 | 40.34 | 40.85 | 39.16 | 40.60 | 732,614 | +0.37(+0.91%) |
May 14, 2018 | 39.52 | 40.86 | 39.52 | 40.24 | 875,263 | +0.92(+2.33%) |
May 11, 2018 | 38.94 | 40.15 | 38.88 | 39.32 | 649,412 | +0.24(+0.61%) |
May 10, 2018 | 39.48 | 39.82 | 38.38 | 39.08 | 1,014,438 | -0.28(-0.72%) |
May 09, 2018 | 38.87 | 39.86 | 38.17 | 39.37 | 899,384 | +0.85(+2.21%) |
May 08, 2018 | 36.76 | 39.23 | 36.48 | 38.51 | 909,781 | +1.67(+4.53%) |
May 07, 2018 | 36.01 | 37.77 | 35.73 | 36.85 | 795,982 | +1.04(+2.89%) |
May 04, 2018 | 32.48 | 35.85 | 32.24 | 35.81 | 672,044 | +3.46(+10.71%) |
May 03, 2018 | 29.46 | 32.43 | 29.42 | 32.35 | 928,392 | +3.63(+12.64%) |
May 02, 2018 | 28.43 | 29.41 | 28.07 | 28.72 | 1,040,456 | +0.44(+1.56%) |
May 01, 2018 | 28.53 | 28.64 | 27.74 | 28.28 | 524,445 | -0.54(-1.88%) |
Apr 30, 2018 | 28.47 | 29.37 | 28.46 | 28.82 | 292,685 | +0.22(+0.77%) |
Apr 27, 2018 | 29.80 | 30.08 | 28.26 | 28.60 | 382,650 | -1.29(-4.32%) |
Apr 26, 2018 | 30.26 | 30.87 | 29.70 | 29.89 | 198,722 | -0.24(-0.79%) |
Apr 25, 2018 | 29.63 | 30.83 | 29.46 | 30.13 | 244,406 | +0.31(+1.04%) |
Apr 24, 2018 | 30.98 | 30.98 | 28.54 | 29.82 | 420,748 | -1.22(-3.93%) |
Apr 23, 2018 | 31.06 | 31.96 | 29.97 | 31.04 | 217,088 | -0.04(-0.12%) |
Apr 20, 2018 | 31.95 | 32.04 | 30.73 | 31.07 | 174,409 | -0.92(-2.86%) |
Apr 19, 2018 | 31.85 | 33.14 | 31.49 | 31.99 | 378,339 | +0.24(+0.75%) |
Apr 18, 2018 | 29.91 | 31.97 | 29.78 | 31.75 | 1,041,111 | +2.07(+6.98%) |
Apr 17, 2018 | 28.20 | 29.94 | 27.97 | 29.68 | 828,525 | +1.67(+5.95%) |
Apr 16, 2018 | 29.03 | 29.32 | 26.72 | 28.01 | 1,068,223 | -0.87(-3.01%) |
Apr 13, 2018 | 28.41 | 28.98 | 28.19 | 28.88 | 328,821 | +0.53(+1.87%) |
Apr 12, 2018 | 28.56 | 28.68 | 28.30 | 28.35 | 174,003 | -0.18(-0.64%) |
Apr 11, 2018 | 28.40 | 29.11 | 28.33 | 28.54 | 385,603 | +0.04(+0.13%) |
Apr 10, 2018 | 27.62 | 28.68 | 27.55 | 28.50 | 282,401 | +1.25(+4.57%) |
Apr 09, 2018 | 26.98 | 27.64 | 26.83 | 27.25 | 304,905 | +0.36(+1.33%) |
Apr 06, 2018 | 27.40 | 27.77 | 26.65 | 26.89 | 303,542 | -0.44(-1.61%) |
Apr 05, 2018 | 26.84 | 27.53 | 26.60 | 27.33 | 370,367 | +0.70(+2.61%) |
Apr 04, 2018 | 26.42 | 26.83 | 26.33 | 26.64 | 244,547 | -0.10(-0.38%) |
Apr 03, 2018 | 26.37 | 27.64 | 26.37 | 26.74 | 403,233 | +0.62(+2.39%) |
Apr 02, 2018 | 26.49 | 26.83 | 25.89 | 26.12 | 244,173 | -0.43(-1.62%) |
Mar 29, 2018 | 26.55 | 26.55 | 26.55 | 0 | +1.14(+4.47%) | |
Mar 28, 2018 | 25.13 | 25.60 | 24.39 | 25.41 | 605,662 | +0.26(+1.02%) |
Mar 27, 2018 | 26.99 | 27.18 | 24.73 | 25.15 | 358,645 | -1.81(-6.70%) |
Mar 26, 2018 | 27.10 | 27.80 | 26.81 | 26.96 | 275,987 | -0.05(-0.17%) |
Mar 23, 2018 | 27.11 | 27.73 | 26.65 | 27.00 | 364,466 | +0.05(+0.17%) |
Mar 22, 2018 | 27.16 | 28.18 | 26.87 | 26.96 | 447,944 | -0.41(-1.51%) |
Mar 21, 2018 | 27.55 | 27.89 | 27.39 | 27.37 | 542,137 | -0.05(-0.20%) |
Mar 20, 2018 | 27.38 | 27.98 | 27.22 | 27.43 | 500,790 | -0.23(-0.83%) |
Mar 19, 2018 | 28.45 | 28.69 | 27.22 | 27.66 | 661,449 | -0.79(-2.77%) |
Mar 16, 2018 | 27.33 | 28.98 | 27.33 | 28.44 | 2,146,172 | +1.11(+4.06%) |
Mar 15, 2018 | 27.71 | 28.06 | 27.22 | 27.33 | 622,984 | -0.13(-0.47%) |
Mar 14, 2018 | 27.19 | 28.49 | 27.19 | 27.46 | 438,183 | +0.46(+1.70%) |
Mar 13, 2018 | 27.41 | 27.63 | 26.25 | 27.00 | 689,853 | -0.33(-1.21%) |
Mar 12, 2018 | 26.29 | 27.72 | 25.43 | 27.33 | 565,139 | +1.04(+3.97%) |
Mar 09, 2018 | 28.94 | 29.30 | 26.21 | 26.29 | 626,501 | -2.54(-8.80%) |
Mar 08, 2018 | 29.57 | 29.86 | 28.66 | 28.83 | 433,050 | -0.40(-1.38%) |
Mar 07, 2018 | 30.62 | 29.08 | 29.23 | 370,788 | -0.16(-0.56%) | |
Mar 06, 2018 | 28.87 | 29.69 | 28.68 | 29.40 | 376,625 | +0.82(+2.89%) |
Mar 05, 2018 | 28.88 | 29.55 | 28.43 | 28.57 | 375,949 | -0.47(-1.61%) |
Mar 02, 2018 | 28.49 | 29.75 | 27.95 | 29.04 | 358,749 | +0.13(+0.44%) |
Mar 01, 2018 | 28.86 | 30.04 | 28.06 | 28.91 | 362,490 | -0.13(-0.44%) |
Feb 28, 2018 | 29.70 | 30.45 | 28.86 | 29.04 | 330,097 | -0.48(-1.61%) |
Feb 27, 2018 | 29.89 | 30.51 | 29.29 | 29.52 | 330,260 | -0.58(-1.92%) |
Feb 26, 2018 | 30.55 | 30.92 | 29.54 | 30.09 | 316,524 | -0.13(-0.42%) |
Feb 23, 2018 | 30.28 | 30.91 | 29.51 | 30.22 | 287,965 | +0.23(+0.76%) |
Feb 22, 2018 | 29.99 | 273,231 | +0.10(+0.34%) | |||
Feb 21, 2018 | 29.29 | 31.43 | 29.29 | 29.89 | 423,567 | +0.70(+2.39%) |
Feb 20, 2018 | 30.18 | 30.54 | 28.85 | 29.20 | 593,892 | -0.65(-2.18%) |
Feb 16, 2018 | 29.85 | 29.85 | 29.85 | 0 | +0.46(+1.56%) | |
Feb 15, 2018 | 30.57 | 30.79 | 29.16 | 29.39 | 163,416 | -0.84(-2.79%) |
Feb 14, 2018 | 29.07 | 30.79 | 29.05 | 30.23 | 276,029 | +0.71(+2.42%) |
Feb 13, 2018 | 28.66 | 29.98 | 28.32 | 29.52 | 322,066 | +0.79(+2.74%) |
Feb 12, 2018 | 26.94 | 29.05 | 26.61 | 28.73 | 484,068 | +1.80(+6.67%) |
Feb 09, 2018 | 26.20 | 27.30 | 24.83 | 26.93 | 446,731 | +1.04(+4.04%) |
Feb 08, 2018 | 27.17 | 27.72 | 25.65 | 25.89 | 462,327 | -1.41(-5.17%) |
Feb 07, 2018 | 29.12 | 29.14 | 27.14 | 27.30 | 322,931 | -1.73(-5.97%) |
Feb 06, 2018 | 27.29 | 29.76 | 26.67 | 29.03 | 563,468 | +0.50(+1.77%) |
Feb 05, 2018 | 28.25 | 29.78 | 27.86 | 28.53 | 240,857 | +0.14(+0.48%) |
Feb 02, 2018 | 30.59 | 30.97 | 28.13 | 28.39 | 517,559 | -2.63(-8.48%) |
Feb 01, 2018 | 29.73 | 31.19 | 29.06 | 31.02 | 361,516 | +1.30(+4.38%) |
Jan 31, 2018 | 29.09 | 30.38 | 28.68 | 29.72 | 272,741 | +0.77(+2.66%) |
Jan 30, 2018 | 30.07 | 30.07 | 28.47 | 28.95 | 453,422 | -1.44(-4.73%) |
Jan 29, 2018 | 31.47 | 32.33 | 29.84 | 30.39 | 292,812 | -1.39(-4.38%) |
Jan 26, 2018 | 31.34 | 32.92 | 31.19 | 31.78 | 189,957 | +0.38(+1.20%) |
Jan 25, 2018 | 32.69 | 32.92 | 30.65 | 31.40 | 275,887 | -1.20(-3.68%) |
Jan 24, 2018 | 33.04 | 33.25 | 31.52 | 32.60 | 185,631 | -0.03(-0.08%) |
Jan 23, 2018 | 34.18 | 34.73 | 31.28 | 32.63 | 357,997 | -1.55(-4.53%) |
Jan 22, 2018 | 32.17 | 34.30 | 32.06 | 34.18 | 536,850 | +2.03(+6.33%) |
Jan 19, 2018 | 31.11 | 32.88 | 30.77 | 32.15 | 196,887 | +0.73(+2.33%) |
Jan 18, 2018 | 32.68 | 33.04 | 31.28 | 31.41 | 450,700 | -1.34(-4.08%) |
Jan 17, 2018 | 29.81 | 33.10 | 29.81 | 32.75 | 465,654 | +2.94(+9.87%) |
Jan 16, 2018 | 32.06 | 32.38 | 28.87 | 29.81 | 634,167 | -2.31(-7.19%) |
Jan 12, 2018 | 32.12 | 32.12 | 32.12 | 0 | -0.49(-1.49%) | |
Jan 11, 2018 | 31.65 | 32.75 | 31.57 | 32.60 | 655,429 | +1.22(+3.88%) |
Jan 10, 2018 | 31.72 | 31.39 | 359,583 | +0.14(+0.44%) | ||
Jan 09, 2018 | 31.72 | 33.07 | 31.06 | 31.25 | 388,517 | -0.54(-1.70%) |
Jan 08, 2018 | 31.85 | 32.75 | 30.13 | 31.79 | 712,389 | -0.28(-0.89%) |
Jan 05, 2018 | 32.70 | 32.96 | 31.88 | 32.07 | 629,969 | -0.65(-1.99%) |
Jan 04, 2018 | 33.91 | 34.46 | 32.50 | 32.72 | 564,786 | -1.19(-3.51%) |
Jan 03, 2018 | 35.25 | 35.72 | 33.91 | 33.91 | 574,233 | -1.31(-3.72%) |
Jan 02, 2018 | 36.06 | 36.06 | 35.11 | 35.22 | 514,563 | -0.98(-2.71%) |
Dec 29, 2017 | 36.21 | 36.21 | 36.21 | 0 | +0.38(+1.05%) | |
Dec 28, 2017 | 34.89 | 36.41 | 33.51 | 35.83 | 1,056,737 | +1.13(+3.25%) |
Dec 27, 2017 | 35.46 | 38.39 | 34.34 | 34.70 | 916,124 | -0.70(-1.97%) |
Dec 26, 2017 | 33.25 | 35.55 | 32.99 | 35.40 | 580,268 | +2.43(+7.37%) |
Dec 22, 2017 | 31.23 | 33.35 | 30.86 | 32.97 | 492,401 | +1.92(+6.20%) |
Dec 21, 2017 | 29.78 | 31.26 | 29.78 | 31.05 | 311,318 | +1.26(+4.25%) |
Dec 20, 2017 | 29.45 | 30.21 | 29.09 | 29.78 | 622,614 | +0.18(+0.62%) |
Dec 19, 2017 | 27.48 | 29.75 | 27.48 | 29.60 | 673,521 | +2.25(+8.21%) |
Dec 18, 2017 | 26.76 | 28.34 | 26.70 | 27.35 | 1,114,042 | +1.04(+3.93%) |
Dec 15, 2017 | 25.43 | 26.84 | 25.36 | 26.32 | 2,030,402 | +0.85(+3.35%) |
Dec 14, 2017 | 26.48 | 27.03 | 25.42 | 25.47 | 656,485 | -1.02(-3.84%) |
Dec 13, 2017 | 27.33 | 28.11 | 26.34 | 26.48 | 485,059 | -0.84(-3.09%) |
Dec 12, 2017 | 27.09 | 27.98 | 25.93 | 27.33 | 1,111,111 | +0.29(+1.08%) |
Dec 11, 2017 | 22.91 | 27.71 | 22.91 | 27.03 | 1,777,141 | +3.78(+16.28%) |
Dec 08, 2017 | 23.07 | 24.44 | 21.53 | 23.25 | 1,024,083 | +1.39(+6.37%) |
Dec 07, 2017 | 19.24 | 22.48 | 19.24 | 21.86 | 1,176,262 | +2.43(+12.50%) |
Dec 06, 2017 | 19.34 | 19.80 | 18.69 | 19.43 | 849,982 | +0.14(+0.71%) |
Dec 05, 2017 | 18.02 | 19.45 | 17.88 | 19.29 | 816,748 | +1.32(+7.34%) |
Dec 04, 2017 | 19.70 | 19.75 | 17.91 | 17.97 | 1,495,049 | -1.55(-7.93%) |
Dec 01, 2017 | 20.25 | 20.67 | 19.52 | 19.52 | 1,207,041 | -0.64(-3.18%) |
Nov 30, 2017 | 21.31 | 21.79 | 19.93 | 20.16 | 1,690,119 | -1.12(-5.25%) |
Nov 29, 2017 | 19.66 | 22.36 | 19.56 | 21.28 | 5,785,121 | +1.62(+8.25%) |
Nov 28, 2017 | 20.04 | 20.39 | 19.66 | 19.66 | 3,607 | -0.39(-1.97%) |
Nov 16, 2017 | 20.05 | 20.05 | 20.05 | 0 | -2.86(-12.48%) | |
Nov 15, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 114 | +2.52(+12.36%) |