Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.93 | 42.33 | 40.35 | 42.05 | 1,259,664 | +2.23(+5.60%) |
May 30, 2018 | 39.92 | 40.97 | 39.58 | 39.82 | 755,450 | +0.01(+0.03%) |
May 29, 2018 | 39.33 | 40.89 | 39.32 | 39.81 | 496,007 | +0.08(+0.20%) |
May 25, 2018 | 39.73 | 39.73 | 39.73 | 0 | +0.13(+0.33%) | |
May 24, 2018 | 40.28 | 40.28 | 39.34 | 39.60 | 594,549 | -0.36(-0.90%) |
May 23, 2018 | 39.67 | 40.66 | 39.35 | 39.96 | 695,224 | +0.06(+0.15%) |
May 22, 2018 | 39.93 | 41.11 | 39.60 | 39.90 | 700,024 | +0.55(+1.40%) |
May 21, 2018 | 41.36 | 41.50 | 38.37 | 39.35 | 972,875 | -1.62(-3.95%) |
May 18, 2018 | 40.87 | 41.19 | 39.71 | 40.97 | 755,320 | +0.10(+0.24%) |
May 17, 2018 | 40.48 | 41.11 | 39.85 | 40.87 | 771,040 | +0.51(+1.26%) |
May 16, 2018 | 39.31 | 40.46 | 39.25 | 40.36 | 682,423 | +1.26(+3.22%) |
May 15, 2018 | 37.59 | 39.49 | 37.40 | 39.10 | 1,472,248 | +1.25(+3.30%) |
May 14, 2018 | 37.07 | 37.95 | 36.67 | 37.85 | 456,818 | +0.81(+2.19%) |
May 11, 2018 | 37.00 | 37.37 | 36.61 | 37.04 | 358,719 | -0.02(-0.05%) |
May 10, 2018 | 37.22 | 37.80 | 36.92 | 37.06 | 411,044 | -0.37(-0.99%) |
May 09, 2018 | 37.18 | 38.02 | 37.18 | 37.43 | 348,006 | +0.28(+0.75%) |
May 08, 2018 | 38.23 | 38.40 | 36.92 | 37.15 | 501,885 | -1.03(-2.70%) |
May 07, 2018 | 37.23 | 38.46 | 37.18 | 38.18 | 634,728 | +1.03(+2.77%) |
May 04, 2018 | 36.55 | 37.34 | 36.02 | 37.15 | 345,769 | +0.36(+0.98%) |
May 03, 2018 | 37.03 | 37.40 | 36.65 | 36.79 | 357,199 | -0.30(-0.81%) |
May 02, 2018 | 36.80 | 37.57 | 36.72 | 37.09 | 396,051 | +0.29(+0.79%) |
May 01, 2018 | 36.76 | 36.97 | 35.78 | 36.80 | 317,595 | -0.28(-0.76%) |
Apr 30, 2018 | 36.77 | 37.80 | 36.68 | 37.08 | 526,039 | +0.50(+1.37%) |
Apr 27, 2018 | 36.12 | 37.37 | 36.12 | 36.58 | 588,758 | +0.49(+1.36%) |
Apr 26, 2018 | 35.21 | 36.15 | 34.91 | 36.09 | 300,934 | +0.91(+2.59%) |
Apr 25, 2018 | 35.46 | 35.62 | 34.18 | 35.18 | 565,173 | -0.38(-1.07%) |
Apr 24, 2018 | 35.08 | 36.53 | 34.76 | 35.56 | 818,037 | +0.47(+1.34%) |
Apr 23, 2018 | 36.94 | 37.09 | 34.64 | 35.09 | 970,692 | -1.41(-3.86%) |
Apr 20, 2018 | 36.79 | 37.49 | 36.01 | 36.50 | 759,598 | -0.07(-0.19%) |
Apr 19, 2018 | 35.41 | 37.22 | 35.18 | 36.57 | 1,721,503 | +1.58(+4.52%) |
Apr 18, 2018 | 34.58 | 35.49 | 34.35 | 34.99 | 405,555 | +0.53(+1.54%) |
Apr 17, 2018 | 34.33 | 34.77 | 34.33 | 34.46 | 303,858 | +0.21(+0.61%) |
Apr 16, 2018 | 34.22 | 34.46 | 33.67 | 34.25 | 400,484 | +0.23(+0.68%) |
Apr 13, 2018 | 34.69 | 35.23 | 33.73 | 34.02 | 395,266 | -0.61(-1.76%) |
Apr 12, 2018 | 34.88 | 35.10 | 34.54 | 34.63 | 278,010 | -0.08(-0.23%) |
Apr 11, 2018 | 34.82 | 35.20 | 34.49 | 34.71 | 447,291 | -0.68(-1.92%) |
Apr 10, 2018 | 35.24 | 35.56 | 34.72 | 35.39 | 391,569 | +0.73(+2.11%) |
Apr 09, 2018 | 34.34 | 35.35 | 34.32 | 34.66 | 383,222 | +0.57(+1.67%) |
Apr 06, 2018 | 34.67 | 35.15 | 33.79 | 34.09 | 287,538 | -0.94(-2.68%) |
Apr 05, 2018 | 35.05 | 35.13 | 34.32 | 35.03 | 540,602 | +0.22(+0.63%) |
Apr 04, 2018 | 33.03 | 34.91 | 33.03 | 34.81 | 599,724 | +0.98(+2.90%) |
Apr 03, 2018 | 32.94 | 33.85 | 32.68 | 33.83 | 512,094 | +1.08(+3.30%) |
Apr 02, 2018 | 33.39 | 33.71 | 32.37 | 32.75 | 694,239 | -0.67(-2.00%) |
Mar 29, 2018 | 33.42 | 33.42 | 33.42 | 0 | +0.58(+1.77%) | |
Mar 28, 2018 | 33.74 | 34.00 | 32.61 | 32.84 | 727,279 | -1.16(-3.41%) |
Mar 27, 2018 | 34.95 | 35.38 | 33.65 | 34.00 | 506,041 | -0.71(-2.05%) |
Mar 26, 2018 | 34.58 | 35.08 | 33.98 | 34.71 | 421,544 | +0.75(+2.21%) |
Mar 23, 2018 | 34.63 | 35.74 | 33.85 | 33.96 | 994,681 | -0.58(-1.68%) |
Mar 22, 2018 | 35.79 | 36.55 | 34.52 | 34.54 | 701,823 | -1.90(-5.21%) |
Mar 21, 2018 | 35.81 | 36.66 | 35.48 | 36.44 | 622,944 | +0.70(+1.96%) |
Mar 20, 2018 | 34.22 | 36.00 | 34.15 | 35.74 | 1,240,436 | +1.59(+4.66%) |
Mar 19, 2018 | 34.66 | 34.75 | 33.46 | 34.15 | 709,645 | -0.59(-1.70%) |
Mar 16, 2018 | 33.29 | 34.86 | 33.07 | 34.74 | 961,918 | +1.44(+4.32%) |
Mar 15, 2018 | 32.87 | 33.31 | 32.60 | 33.30 | 268,416 | +0.42(+1.28%) |
Mar 14, 2018 | 33.39 | 33.60 | 32.67 | 32.88 | 439,286 | -0.43(-1.29%) |
Mar 13, 2018 | 33.39 | 33.87 | 32.96 | 33.31 | 466,330 | +0.27(+0.82%) |
Mar 12, 2018 | 32.49 | 33.12 | 32.49 | 33.04 | 478,658 | +0.56(+1.72%) |
Mar 09, 2018 | 32.26 | 32.94 | 32.02 | 32.48 | 577,763 | +0.47(+1.47%) |
Mar 08, 2018 | 31.71 | 32.22 | 31.55 | 32.01 | 357,032 | +0.30(+0.95%) |
Mar 07, 2018 | 32.41 | 31.60 | 31.71 | 573,648 | -0.59(-1.83%) | |
Mar 06, 2018 | 32.61 | 32.89 | 32.09 | 32.30 | 353,496 | -0.11(-0.34%) |
Mar 05, 2018 | 31.77 | 33.00 | 31.77 | 32.41 | 471,203 | +0.34(+1.06%) |
Mar 02, 2018 | 31.00 | 32.19 | 30.50 | 32.07 | 655,344 | +0.75(+2.39%) |