Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.16 | 34.16 | 34.16 | 34.16 | 1,317 | +0.70(+2.10%) |
May 30, 2018 | 33.37 | 34.65 | 33.37 | 33.46 | 1,338 | +0.49(+1.49%) |
May 29, 2018 | 33.89 | 34.61 | 32.96 | 32.96 | 658 | -2.10(-6.00%) |
May 25, 2018 | 35.07 | 35.07 | 35.07 | 0 | +1.32(+3.91%) | |
May 24, 2018 | 34.60 | 34.60 | 33.75 | 33.75 | 1,066 | +0.19(+0.57%) |
May 23, 2018 | 33.59 | 35.07 | 33.34 | 33.56 | 1,976 | -0.66(-1.92%) |
May 22, 2018 | 34.13 | 34.21 | 34.13 | 34.21 | 768 | -0.77(-2.19%) |
May 21, 2018 | 33.60 | 34.98 | 33.55 | 34.98 | 1,401 | +1.67(+5.00%) |
May 18, 2018 | 33.31 | 33.31 | 33.31 | 33.31 | 551 | -1.30(-3.76%) |
May 17, 2018 | 34.61 | 34.61 | 34.61 | 34.61 | 231 | +0.91(+2.70%) |
May 16, 2018 | 33.73 | 33.77 | 33.70 | 33.70 | 1,977 | +0.75(+2.29%) |
May 15, 2018 | 32.95 | 32.95 | 32.95 | 32.95 | 329 | -0.84(-2.47%) |
May 14, 2018 | 34.45 | 34.45 | 33.78 | 33.78 | 2,696 | -1.74(-4.90%) |
May 11, 2018 | 35.52 | 35.52 | 35.52 | 35.52 | 1,613 | +1.55(+4.56%) |
May 10, 2018 | 33.63 | 33.98 | 33.63 | 33.98 | 1,120 | -1.09(-3.12%) |
May 07, 2018 | 35.07 | 35.07 | 35.07 | 0 | +1.70(+5.11%) | |
May 04, 2018 | 33.31 | 33.38 | 33.23 | 33.37 | 3,458 | -0.93(-2.71%) |
Apr 30, 2018 | 34.29 | 34.29 | 34.29 | 0 | -0.66(-1.88%) | |
Apr 20, 2018 | 34.95 | 34.95 | 34.95 | 5 | +0.15(+0.42%) | |
Apr 19, 2018 | 34.99 | 34.99 | 34.80 | 34.80 | 329 | -0.57(-1.62%) |
Apr 17, 2018 | 35.38 | 35.38 | 35.38 | 0 | +0.94(+2.72%) | |
Apr 10, 2018 | 34.44 | 34.44 | 34.44 | 0 | +0.74(+2.19%) | |
Apr 05, 2018 | 33.70 | 33.70 | 33.70 | 32 | +1.21(+3.73%) | |
Mar 29, 2018 | 32.49 | 32.49 | 32.49 | 0 | -0.07(-0.21%) | |
Mar 28, 2018 | 32.40 | 32.56 | 32.40 | 32.56 | 809 | -0.52(-1.57%) |
Mar 26, 2018 | 33.08 | 33.08 | 33.08 | 170 | +0.56(+1.72%) | |
Mar 23, 2018 | 32.86 | 32.86 | 32.52 | 32.52 | 577 | -1.92(-5.58%) |
Mar 22, 2018 | 34.40 | 34.44 | 34.40 | 34.44 | 603 | -0.54(-1.54%) |
Mar 21, 2018 | 34.98 | 34.98 | 34.98 | 34.98 | 131 | +0.03(+0.09%) |
Mar 19, 2018 | 34.95 | 34.95 | 34.95 | 0 | -0.61(-1.71%) | |
Mar 16, 2018 | 35.00 | 35.56 | 35.00 | 35.56 | 1,754 | +0.72(+2.06%) |
Mar 05, 2018 | 34.84 | 34.84 | 34.84 | 0 | -0.13(-0.36%) | |
Mar 02, 2018 | 34.96 | 34.96 | 34.96 | 34.96 | 252 | -1.19(-3.30%) |
Feb 27, 2018 | 36.16 | 36.16 | 36.16 | 0 | -0.16(-0.44%) | |
Feb 26, 2018 | 35.80 | 36.31 | 35.65 | 36.31 | 412 | +1.64(+4.73%) |
Feb 23, 2018 | 34.67 | 34.67 | 34.67 | 34.67 | 704 | +0.95(+2.82%) |
Feb 22, 2018 | 33.65 | 33.72 | 33.65 | 33.72 | 726 | -2.28(-6.33%) |
Feb 16, 2018 | 36.00 | 36.00 | 36.00 | 68 | +0.39(+1.09%) | |
Feb 15, 2018 | 35.61 | 35.61 | 35.61 | 35.61 | 363 | +0.65(+1.85%) |
Feb 14, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 330 | +1.47(+4.39%) |
Feb 12, 2018 | 33.50 | 33.50 | 33.50 | 0 | -0.70(-2.06%) | |
Feb 08, 2018 | 34.20 | 34.20 | 34.20 | 131 | -0.49(-1.40%) | |
Feb 07, 2018 | 34.69 | 34.69 | 34.69 | 34.69 | 109 | -4.42(-11.30%) |
Feb 02, 2018 | 39.11 | 39.11 | 39.11 | 0 | -2.60(-6.23%) | |
Feb 01, 2018 | 41.71 | 41.71 | 41.71 | 41.71 | 191 | +2.01(+5.06%) |
Jan 31, 2018 | 41.00 | 41.00 | 38.50 | 39.70 | 2,750 | -0.84(-2.06%) |
Jan 30, 2018 | 40.07 | 40.54 | 40.07 | 40.54 | 2,660 | +1.63(+4.18%) |
Jan 29, 2018 | 38.91 | 38.91 | 38.91 | 38.91 | 211 | -0.60(-1.52%) |
Jan 26, 2018 | 39.51 | 39.51 | 39.51 | 39.51 | 329 | +0.24(+0.60%) |
Jan 25, 2018 | 39.61 | 39.61 | 38.93 | 39.28 | 1,953 | +0.08(+0.21%) |
Jan 23, 2018 | 39.19 | 39.19 | 39.19 | 43 | -0.28(-0.71%) | |
Jan 22, 2018 | 38.08 | 39.48 | 38.08 | 39.48 | 549 | +1.34(+3.51%) |
Jan 18, 2018 | 38.14 | 38.14 | 38.14 | 0 | -0.05(-0.14%) | |
Jan 17, 2018 | 38.19 | 38.19 | 38.19 | 38.19 | 135 | -0.11(-0.29%) |
Jan 16, 2018 | 38.33 | 38.33 | 38.30 | 38.30 | 525 | -1.04(-2.65%) |
Jan 12, 2018 | 39.34 | 39.34 | 39.34 | 0 | +0.93(+2.42%) | |
Jan 11, 2018 | 38.25 | 38.43 | 38.25 | 38.41 | 757 | -0.25(-0.64%) |
Jan 09, 2018 | 38.66 | 38.66 | 38.66 | 56 | -0.21(-0.55%) | |
Jan 08, 2018 | 38.88 | 38.88 | 38.88 | 38.88 | 299 | +0.13(+0.33%) |
Jan 05, 2018 | 38.75 | 38.75 | 38.75 | 38.75 | 272 | -0.17(-0.44%) |
Jan 04, 2018 | 38.94 | 38.94 | 38.86 | 38.92 | 332 | -0.14(-0.35%) |
Jan 02, 2018 | 39.06 | 39.06 | 39.06 | 34 | -0.23(-0.58%) | |
Dec 29, 2017 | 39.28 | 39.28 | 39.28 | 0 | -0.39(-0.99%) | |
Dec 28, 2017 | 39.53 | 39.68 | 39.53 | 39.68 | 380 | +0.19(+0.48%) |
Dec 27, 2017 | 39.66 | 39.66 | 39.43 | 39.48 | 758 | +0.18(+0.46%) |
Dec 22, 2017 | 39.30 | 39.30 | 39.30 | 0 | +0.00(+0.01%) | |
Dec 21, 2017 | 39.44 | 39.47 | 39.15 | 39.30 | 24,135 | +0.40(+1.03%) |
Dec 20, 2017 | 38.88 | 38.97 | 38.88 | 38.90 | 4,862 | +0.11(+0.27%) |
Dec 19, 2017 | 39.43 | 39.43 | 38.79 | 38.79 | 2,514 | -0.53(-1.36%) |
Dec 18, 2017 | 39.39 | 39.55 | 39.33 | 39.33 | 1,438 | +0.69(+1.78%) |
Dec 15, 2017 | 38.64 | 38.64 | 38.64 | 38.64 | 191 | -0.25(-0.65%) |
Dec 14, 2017 | 39.90 | 39.90 | 38.36 | 38.89 | 1,354 | -0.94(-2.36%) |
Dec 13, 2017 | 39.84 | 39.84 | 39.81 | 39.83 | 1,590 | +2.52(+6.76%) |
Dec 11, 2017 | 37.31 | 37.31 | 37.31 | 197 | +0.00(+0.00%) | |
Dec 08, 2017 | 36.38 | 37.31 | 36.38 | 37.31 | 480 | +0.77(+2.10%) |
Dec 07, 2017 | 36.54 | 36.54 | 36.54 | 36.54 | 466 | -0.77(-2.06%) |
Dec 06, 2017 | 37.74 | 37.76 | 37.31 | 37.31 | 1,377 | -1.66(-4.25%) |
Dec 05, 2017 | 39.32 | 39.46 | 38.96 | 38.96 | 1,446 | -1.33(-3.30%) |
Dec 04, 2017 | 40.81 | 40.29 | 40.29 | 9,049 | -0.52(-1.26%) | |
Dec 01, 2017 | 40.88 | 40.88 | 40.70 | 40.81 | 519 | +0.19(+0.47%) |
Nov 30, 2017 | 40.25 | 41.32 | 40.25 | 40.62 | 4,534 | +0.73(+1.84%) |
Nov 29, 2017 | 39.10 | 40.66 | 39.07 | 39.89 | 27,642 | +0.98(+2.51%) |
Nov 28, 2017 | 38.60 | 38.91 | 38.60 | 38.91 | 1,062 | +0.61(+1.58%) |
Nov 27, 2017 | 38.30 | 38.30 | 38.30 | 38.30 | 222 | +0.84(+2.24%) |
Nov 24, 2017 | 37.31 | 37.47 | 37.31 | 37.47 | 331 | -0.69(-1.82%) |
Nov 22, 2017 | 36.95 | 38.16 | 36.95 | 38.16 | 3,955 | +1.30(+3.53%) |
Nov 21, 2017 | 36.59 | 36.86 | 36.51 | 36.86 | 6,350 | +0.62(+1.72%) |
Nov 20, 2017 | 36.23 | 36.23 | 36.23 | 36.23 | 137 | +0.90(+2.53%) |
Nov 16, 2017 | 35.34 | 35.34 | 35.34 | 90 | +0.88(+2.55%) | |
Nov 15, 2017 | 34.26 | 34.46 | 34.23 | 34.46 | 58,429 | +0.37(+1.09%) |
Nov 14, 2017 | 33.40 | 34.09 | 33.40 | 34.09 | 278 | -0.31(-0.89%) |
Nov 13, 2017 | 34.32 | 34.39 | 34.32 | 34.39 | 599 | -0.62(-1.76%) |
Nov 10, 2017 | 35.08 | 35.08 | 35.01 | 35.01 | 865 | +0.49(+1.41%) |
Nov 09, 2017 | 34.28 | 34.54 | 34.28 | 34.52 | 476 | -0.21(-0.60%) |
Nov 08, 2017 | 34.73 | 34.73 | 34.73 | 34.73 | 281 | -0.65(-1.82%) |
Nov 07, 2017 | 35.23 | 35.38 | 35.22 | 35.38 | 572 | +0.16(+0.46%) |
Nov 06, 2017 | 35.00 | 35.22 | 35.00 | 35.22 | 582 | -1.35(-3.69%) |
Nov 03, 2017 | 36.59 | 36.59 | 36.57 | 36.57 | 960 | -2.10(-5.43%) |
Nov 02, 2017 | 39.22 | 39.22 | 38.48 | 38.67 | 707 | -2.04(-5.01%) |
Nov 01, 2017 | 40.81 | 40.81 | 40.70 | 40.70 | 320 | +0.45(+1.13%) |
Oct 31, 2017 | 40.00 | 40.25 | 40.00 | 40.25 | 222 | +0.45(+1.14%) |
Oct 30, 2017 | 39.80 | 39.80 | 39.80 | 39.80 | 114 | -1.72(-4.14%) |
Oct 27, 2017 | 41.48 | 41.51 | 41.48 | 41.51 | 3,981 | -0.78(-1.84%) |
Oct 20, 2017 | 42.29 | 42.29 | 42.29 | 93 | -0.10(-0.23%) | |
Oct 17, 2017 | 42.39 | 42.39 | 42.39 | 0 | -1.91(-4.31%) | |
Oct 11, 2017 | 44.30 | 44.30 | 44.30 | 15 | -0.43(-0.95%) | |
Oct 10, 2017 | 44.59 | 44.73 | 44.59 | 44.73 | 409 | +0.60(+1.35%) |
Oct 09, 2017 | 43.87 | 44.36 | 43.87 | 44.13 | 1,922 | +0.29(+0.67%) |
Oct 06, 2017 | 43.84 | 43.84 | 43.84 | 43.84 | 165 | -1.02(-2.27%) |
Oct 05, 2017 | 46.12 | 46.12 | 44.86 | 44.86 | 3,376 | -0.73(-1.61%) |
Oct 04, 2017 | 45.22 | 46.01 | 45.22 | 45.59 | 1,500 | +2.09(+4.79%) |
Oct 03, 2017 | 43.36 | 43.51 | 43.36 | 43.51 | 5,536 | +0.95(+2.23%) |
Oct 02, 2017 | 42.56 | 42.56 | 42.56 | 42.56 | 398 | +0.87(+2.08%) |
Sep 29, 2017 | 41.69 | 41.69 | 41.69 | 41.69 | 917 | -0.67(-1.59%) |
Sep 28, 2017 | 42.37 | 42.37 | 42.37 | 42.37 | 222 | -0.29(-0.68%) |
Sep 27, 2017 | 41.96 | 42.66 | 41.96 | 42.66 | 783 | +0.40(+0.94%) |
Sep 26, 2017 | 42.26 | 42.26 | 42.26 | 42.26 | 560 | -0.13(-0.30%) |
Sep 25, 2017 | 42.39 | 42.39 | 42.39 | 42.39 | 342 | +1.61(+3.96%) |
Sep 20, 2017 | 40.78 | 83 | -0.36(-0.87%) | |||
Sep 19, 2017 | 41.46 | 41.68 | 40.70 | 41.13 | 4,691 | +1.35(+3.39%) |
Sep 18, 2017 | 40.65 | 40.65 | 39.79 | 39.79 | 778 | -0.85(-2.10%) |
Sep 15, 2017 | 40.47 | 40.64 | 40.47 | 40.64 | 313 | +0.60(+1.51%) |
Sep 14, 2017 | 39.98 | 40.03 | 39.98 | 40.03 | 549 | -0.51(-1.26%) |
Sep 12, 2017 | 40.54 | 149 | +0.91(+2.29%) | |||
Sep 11, 2017 | 40.11 | 40.32 | 39.51 | 39.64 | 2,477 | -0.38(-0.95%) |
Sep 08, 2017 | 40.34 | 40.80 | 40.02 | 40.02 | 2,913 | -1.00(-2.43%) |
Sep 07, 2017 | 43.39 | 43.39 | 41.01 | 41.01 | 2,715 | -4.41(-9.70%) |
Sep 05, 2017 | 45.42 | 45.42 | 45.42 | 0 | -0.17(-0.38%) | |
Sep 01, 2017 | 45.11 | 45.59 | 45.11 | 45.59 | 365 | +0.37(+0.82%) |
Aug 31, 2017 | 45.56 | 45.56 | 45.22 | 45.22 | 536 | +0.33(+0.74%) |
Aug 30, 2017 | 45.05 | 45.05 | 44.89 | 44.89 | 224 | -0.05(-0.12%) |
Aug 29, 2017 | 44.94 | 44.94 | 44.94 | 44.94 | 111 | -0.11(-0.24%) |
Aug 28, 2017 | 45.05 | 45.05 | 45.05 | 45.05 | 189 | +0.13(+0.30%) |
Aug 24, 2017 | 44.92 | 133 | +1.35(+3.11%) | |||
Aug 22, 2017 | 43.56 | 112 | -0.66(-1.50%) | |||
Aug 17, 2017 | 44.23 | 122 | -1.50(-3.28%) | |||
Aug 16, 2017 | 45.73 | 45.73 | 45.73 | 45.73 | 445 | -1.20(-2.55%) |
Aug 15, 2017 | 46.92 | 46.92 | 46.92 | 46.92 | 1,461 | -0.01(-0.02%) |
Aug 14, 2017 | 45.86 | 46.93 | 45.86 | 46.93 | 1,552 | +1.24(+2.71%) |
Aug 11, 2017 | 45.63 | 45.70 | 45.63 | 45.70 | 371 | +0.05(+0.11%) |
Aug 10, 2017 | 45.78 | 45.97 | 45.34 | 45.65 | 1,040 | -0.74(-1.59%) |
Aug 09, 2017 | 45.85 | 46.57 | 45.09 | 46.38 | 5,858 | -0.76(-1.60%) |
Aug 08, 2017 | 47.86 | 47.86 | 47.14 | 47.14 | 481 | +0.03(+0.06%) |
Aug 07, 2017 | 47.26 | 47.26 | 47.11 | 47.11 | 651 | -0.13(-0.27%) |
Aug 04, 2017 | 45.86 | 47.24 | 45.86 | 47.24 | 1,973 | +1.43(+3.12%) |
Aug 03, 2017 | 45.83 | 45.83 | 45.44 | 45.81 | 544 | -0.05(-0.12%) |
Aug 01, 2017 | 45.86 | 44 | +0.31(+0.67%) | |||
Jul 31, 2017 | 45.55 | 45.55 | 45.55 | 45.55 | 232 | -0.06(-0.12%) |
Jul 28, 2017 | 45.62 | 45.62 | 45.61 | 45.61 | 521 | -1.24(-2.65%) |
Jul 27, 2017 | 45.86 | 46.85 | 45.86 | 46.85 | 1,690 | +1.07(+2.34%) |
Jul 26, 2017 | 46.86 | 46.86 | 45.78 | 45.78 | 806 | +0.49(+1.09%) |
Jul 25, 2017 | 45.29 | 45.29 | 45.29 | 45.29 | 240 | +0.98(+2.21%) |
Jul 24, 2017 | 44.91 | 44.91 | 44.27 | 44.31 | 4,784 | -0.85(-1.87%) |
Jul 20, 2017 | 45.15 | 45 | +1.46(+3.33%) | |||
Jul 19, 2017 | 43.36 | 43.69 | 43.36 | 43.69 | 1,209 | +0.32(+0.75%) |
Jul 18, 2017 | 43.49 | 43.64 | 43.24 | 43.37 | 1,758 | -0.55(-1.25%) |
Jul 17, 2017 | 43.81 | 44.06 | 43.78 | 43.92 | 4,701 | +0.12(+0.27%) |
Jul 14, 2017 | 42.51 | 43.80 | 42.51 | 43.80 | 4,173 | +0.99(+2.31%) |
Jul 13, 2017 | 43.13 | 43.15 | 42.39 | 42.81 | 4,390 | -0.41(-0.95%) |
Jul 12, 2017 | 43.79 | 43.79 | 43.13 | 43.22 | 810 | -0.59(-1.34%) |
Jul 11, 2017 | 43.08 | 44.07 | 43.08 | 43.81 | 2,757 | +0.13(+0.29%) |
Jul 10, 2017 | 44.33 | 44.77 | 43.39 | 43.69 | 8,054 | -0.71(-1.60%) |
Jul 07, 2017 | 44.21 | 44.48 | 44.08 | 44.40 | 4,208 | -1.76(-3.81%) |
Jul 05, 2017 | 46.15 | 46.15 | 46.15 | 0 | -1.06(-2.24%) | |
Jul 03, 2017 | 47.21 | 47.21 | 47.21 | 47.21 | 90 | +0.00(+0.00%) |
Jun 29, 2017 | 47.21 | 90 | -0.42(-0.89%) | |||
Jun 28, 2017 | 47.42 | 47.63 | 47.42 | 47.63 | 898 | +0.58(+1.24%) |
Jun 26, 2017 | 47.05 | 1 | +0.51(+1.10%) | |||
Jun 23, 2017 | 46.13 | 46.54 | 46.13 | 46.54 | 552 | +0.27(+0.58%) |
Jun 22, 2017 | 46.27 | 46.27 | 46.27 | 46.27 | 194 | -0.79(-1.67%) |
Jun 20, 2017 | 47.05 | 13 | -2.11(-4.30%) | |||
Jun 19, 2017 | 49.17 | 49.17 | 49.17 | 49.17 | 253 | -0.54(-1.08%) |
Jun 16, 2017 | 49.58 | 49.70 | 49.58 | 49.70 | 242 | -0.85(-1.67%) |
Jun 14, 2017 | 50.55 | 50.55 | 50.55 | 0 | -0.10(-0.20%) | |
Jun 13, 2017 | 50.65 | 50.65 | 50.65 | 50.65 | 1,124 | +0.47(+0.94%) |
Jun 09, 2017 | 50.17 | 17 | +0.24(+0.49%) | |||
Jun 08, 2017 | 49.17 | 50.02 | 49.17 | 49.93 | 1,930 | -0.08(-0.16%) |
Jun 06, 2017 | 50.01 | 144 | +0.38(+0.77%) | |||
Jun 05, 2017 | 49.53 | 49.63 | 49.53 | 49.63 | 630 | +1.53(+3.17%) |
Jun 02, 2017 | 48.10 | 48.10 | 48.10 | 48.10 | 630 | -0.75(-1.53%) |