Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.61 | 35.61 | 34.36 | 34.61 | 426,208 | -0.74(-2.09%) |
May 30, 2018 | 35.05 | 35.56 | 35.05 | 35.35 | 268,829 | +0.42(+1.20%) |
May 29, 2018 | 35.32 | 35.39 | 34.60 | 34.93 | 377,794 | -0.58(-1.63%) |
May 25, 2018 | 35.51 | 35.51 | 35.51 | 0 | -0.18(-0.50%) | |
May 24, 2018 | 35.93 | 36.10 | 35.48 | 35.69 | 305,204 | -0.06(-0.17%) |
May 23, 2018 | 35.01 | 36.09 | 34.80 | 35.75 | 385,957 | +0.74(+2.11%) |
May 22, 2018 | 36.99 | 37.20 | 34.94 | 35.01 | 554,009 | -1.89(-5.12%) |
May 21, 2018 | 37.10 | 37.47 | 36.40 | 36.90 | 298,126 | -0.09(-0.24%) |
May 18, 2018 | 36.06 | 37.83 | 35.92 | 36.99 | 569,063 | +1.00(+2.78%) |
May 17, 2018 | 35.75 | 36.39 | 35.62 | 35.99 | 434,963 | +0.10(+0.28%) |
May 16, 2018 | 36.05 | 36.88 | 35.71 | 35.89 | 529,759 | +0.10(+0.28%) |
May 15, 2018 | 35.56 | 36.66 | 34.70 | 35.79 | 574,572 | +0.10(+0.28%) |
May 14, 2018 | 36.65 | 36.78 | 35.55 | 35.69 | 561,241 | -0.95(-2.59%) |
May 11, 2018 | 36.47 | 36.84 | 35.69 | 36.64 | 260,418 | +0.11(+0.30%) |
May 10, 2018 | 36.71 | 36.82 | 36.06 | 36.53 | 233,784 | -0.09(-0.25%) |
May 09, 2018 | 36.44 | 36.68 | 35.43 | 36.62 | 337,188 | +0.18(+0.49%) |
May 08, 2018 | 36.58 | 36.58 | 35.82 | 36.44 | 217,145 | +0.58(+1.62%) |
May 07, 2018 | 36.90 | 37.05 | 35.77 | 35.86 | 231,123 | -0.97(-2.63%) |
May 04, 2018 | 35.06 | 37.15 | 34.66 | 36.83 | 476,018 | +1.46(+4.13%) |
May 03, 2018 | 36.39 | 36.39 | 35.12 | 35.37 | 329,924 | -1.11(-3.04%) |
May 02, 2018 | 35.36 | 37.27 | 35.26 | 36.48 | 585,960 | +0.99(+2.79%) |
May 01, 2018 | 35.11 | 35.59 | 34.24 | 35.49 | 288,678 | +0.30(+0.85%) |
Apr 30, 2018 | 35.56 | 36.00 | 35.15 | 35.19 | 234,148 | -0.24(-0.68%) |
Apr 27, 2018 | 35.34 | 35.92 | 34.86 | 35.43 | 178,926 | +0.04(+0.11%) |
Apr 26, 2018 | 34.22 | 35.58 | 34.22 | 35.39 | 444,060 | +1.30(+3.81%) |
Apr 25, 2018 | 35.00 | 35.00 | 32.82 | 34.09 | 673,303 | -1.15(-3.26%) |
Apr 24, 2018 | 35.44 | 36.05 | 34.38 | 35.24 | 567,939 | +0.56(+1.61%) |
Apr 23, 2018 | 35.00 | 35.10 | 34.09 | 34.68 | 358,513 | -0.32(-0.91%) |
Apr 20, 2018 | 35.41 | 36.16 | 34.89 | 35.00 | 367,600 | -0.49(-1.38%) |
Apr 19, 2018 | 35.77 | 35.87 | 34.80 | 35.49 | 401,278 | -0.48(-1.33%) |
Apr 18, 2018 | 35.42 | 36.84 | 35.42 | 35.97 | 412,700 | +0.50(+1.41%) |
Apr 17, 2018 | 35.30 | 35.90 | 34.63 | 35.47 | 438,136 | +0.37(+1.05%) |
Apr 16, 2018 | 33.77 | 35.97 | 33.61 | 35.10 | 800,667 | +1.64(+4.90%) |
Apr 13, 2018 | 34.18 | 34.37 | 33.36 | 33.46 | 284,568 | -0.55(-1.62%) |
Apr 12, 2018 | 34.03 | 34.64 | 33.56 | 34.01 | 394,072 | +0.01(+0.03%) |
Apr 11, 2018 | 33.58 | 34.24 | 33.37 | 34.00 | 503,670 | +0.33(+0.98%) |
Apr 10, 2018 | 35.06 | 35.36 | 33.19 | 33.67 | 904,749 | -1.02(-2.94%) |
Apr 09, 2018 | 34.14 | 34.90 | 34.02 | 34.69 | 796,628 | +0.97(+2.88%) |
Apr 06, 2018 | 34.05 | 35.60 | 33.34 | 33.72 | 2,278,016 | -0.34(-1.00%) |
Apr 05, 2018 | 32.75 | 34.53 | 32.41 | 34.06 | 1,816,113 | +1.38(+4.22%) |
Apr 04, 2018 | 31.21 | 32.71 | 30.80 | 32.68 | 718,761 | +1.12(+3.55%) |
Apr 03, 2018 | 31.05 | 31.95 | 30.79 | 31.56 | 450,891 | +0.63(+2.04%) |
Apr 02, 2018 | 32.00 | 32.40 | 30.70 | 30.93 | 682,902 | -1.11(-3.46%) |
Mar 29, 2018 | 32.04 | 32.04 | 32.04 | 0 | +0.42(+1.33%) | |
Mar 28, 2018 | 30.25 | 31.74 | 30.02 | 31.62 | 3,817,080 | +1.06(+3.47%) |
Mar 27, 2018 | 29.86 | 31.40 | 29.76 | 30.56 | 1,077,367 | -0.78(-2.49%) |
Mar 26, 2018 | 31.95 | 32.00 | 29.22 | 31.34 | 1,577,348 | -0.21(-0.67%) |
Mar 23, 2018 | 29.01 | 33.25 | 29.00 | 31.55 | 3,245,753 | +5.09(+19.24%) |
Mar 22, 2018 | 27.35 | 27.56 | 26.14 | 26.46 | 886,704 | -1.17(-4.23%) |
Mar 21, 2018 | 28.30 | 28.67 | 27.50 | 27.63 | 331,071 | -0.67(-2.37%) |
Mar 20, 2018 | 28.68 | 29.22 | 28.13 | 28.30 | 245,441 | -0.33(-1.15%) |
Mar 19, 2018 | 29.05 | 29.08 | 28.08 | 28.63 | 194,700 | -0.42(-1.45%) |
Mar 16, 2018 | 28.16 | 29.41 | 28.00 | 29.05 | 717,991 | +0.90(+3.20%) |
Mar 15, 2018 | 29.45 | 29.69 | 28.06 | 28.15 | 281,397 | -1.18(-4.02%) |
Mar 14, 2018 | 30.14 | 30.14 | 28.77 | 29.33 | 285,828 | -0.70(-2.33%) |
Mar 13, 2018 | 30.11 | 30.89 | 29.82 | 30.03 | 152,357 | +0.03(+0.10%) |
Mar 12, 2018 | 30.53 | 30.76 | 29.82 | 30.00 | 172,002 | -0.58(-1.90%) |
Mar 09, 2018 | 29.66 | 30.58 | 29.49 | 30.58 | 197,964 | +1.05(+3.56%) |
Mar 08, 2018 | 30.37 | 30.80 | 29.14 | 29.53 | 268,075 | -0.84(-2.77%) |
Mar 07, 2018 | 30.42 | 29.21 | 30.37 | 338,075 | +0.83(+2.81%) | |
Mar 06, 2018 | 28.78 | 29.90 | 28.78 | 29.54 | 264,763 | +0.81(+2.82%) |
Mar 05, 2018 | 28.48 | 29.05 | 28.48 | 28.73 | 211,976 | +0.02(+0.07%) |
Mar 02, 2018 | 28.14 | 28.90 | 27.96 | 28.71 | 303,448 | +0.22(+0.77%) |