Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.93 | 38.52 | 35.82 | 38.32 | 1,299,761 | +0.39(+1.03%) |
May 30, 2018 | 35.74 | 38.34 | 35.73 | 37.93 | 1,049,147 | +2.28(+6.40%) |
May 29, 2018 | 36.36 | 36.36 | 34.71 | 35.65 | 763,685 | -0.88(-2.41%) |
May 25, 2018 | 36.53 | 36.53 | 36.53 | 0 | -0.10(-0.27%) | |
May 24, 2018 | 35.98 | 37.44 | 35.47 | 36.63 | 1,000,322 | +0.57(+1.58%) |
May 23, 2018 | 34.13 | 36.45 | 34.09 | 36.06 | 1,217,510 | +1.90(+5.56%) |
May 22, 2018 | 33.78 | 34.75 | 33.24 | 34.16 | 862,827 | +0.78(+2.34%) |
May 21, 2018 | 35.23 | 35.59 | 33.09 | 33.38 | 1,439,253 | -1.47(-4.22%) |
May 18, 2018 | 38.06 | 38.49 | 34.29 | 34.85 | 2,144,039 | -3.13(-8.24%) |
May 17, 2018 | 37.00 | 38.67 | 36.62 | 37.98 | 1,322,882 | +0.92(+2.48%) |
May 16, 2018 | 36.50 | 37.60 | 36.00 | 37.06 | 977,835 | +0.62(+1.70%) |
May 15, 2018 | 36.04 | 37.56 | 35.17 | 36.44 | 1,174,310 | +0.44(+1.22%) |
May 14, 2018 | 35.25 | 37.20 | 35.25 | 36.00 | 1,255,458 | +0.82(+2.33%) |
May 11, 2018 | 33.50 | 35.35 | 33.50 | 35.18 | 874,815 | +1.62(+4.83%) |
May 10, 2018 | 34.46 | 34.62 | 33.41 | 33.56 | 720,769 | -0.90(-2.61%) |
May 09, 2018 | 33.45 | 34.57 | 33.17 | 34.46 | 544,910 | +1.00(+2.99%) |
May 08, 2018 | 34.00 | 34.03 | 32.20 | 33.46 | 724,991 | -0.10(-0.30%) |
May 07, 2018 | 33.43 | 34.66 | 32.61 | 33.56 | 1,044,437 | +0.56(+1.70%) |
May 04, 2018 | 32.04 | 35.55 | 31.62 | 33.00 | 1,701,159 | +1.40(+4.43%) |
May 03, 2018 | 32.42 | 32.84 | 31.15 | 31.60 | 907,924 | -1.08(-3.30%) |
May 02, 2018 | 32.40 | 33.25 | 32.02 | 32.68 | 672,130 | +0.19(+0.58%) |
May 01, 2018 | 31.45 | 32.56 | 31.45 | 32.49 | 588,459 | +1.09(+3.47%) |
Apr 30, 2018 | 33.31 | 33.78 | 31.12 | 31.40 | 1,039,708 | -1.58(-4.79%) |
Apr 27, 2018 | 32.97 | 33.19 | 32.11 | 32.98 | 583,223 | +0.03(+0.09%) |
Apr 26, 2018 | 31.88 | 33.23 | 31.73 | 32.95 | 835,566 | +1.17(+3.68%) |
Apr 25, 2018 | 32.45 | 33.06 | 31.44 | 31.78 | 816,562 | -0.64(-1.97%) |
Apr 24, 2018 | 33.48 | 35.10 | 32.07 | 32.42 | 1,002,959 | -1.02(-3.05%) |
Apr 23, 2018 | 34.35 | 34.77 | 32.41 | 33.44 | 855,980 | -1.02(-2.96%) |
Apr 20, 2018 | 34.87 | 35.36 | 34.20 | 34.46 | 595,198 | -0.35(-1.01%) |
Apr 19, 2018 | 35.10 | 35.97 | 34.68 | 34.81 | 784,746 | -0.54(-1.53%) |
Apr 18, 2018 | 35.73 | 36.13 | 35.29 | 35.35 | 579,527 | -0.33(-0.92%) |
Apr 17, 2018 | 34.56 | 36.37 | 34.50 | 35.68 | 948,040 | +1.22(+3.54%) |
Apr 16, 2018 | 34.93 | 35.04 | 33.90 | 34.46 | 647,979 | -0.23(-0.66%) |
Apr 13, 2018 | 35.96 | 36.10 | 33.85 | 34.69 | 990,744 | -0.87(-2.45%) |
Apr 12, 2018 | 34.89 | 36.06 | 34.61 | 35.56 | 676,785 | +1.04(+3.01%) |
Apr 11, 2018 | 33.93 | 36.65 | 33.84 | 34.52 | 1,259,755 | +0.37(+1.08%) |
Apr 10, 2018 | 33.00 | 34.25 | 32.88 | 34.15 | 885,890 | +1.74(+5.37%) |
Apr 09, 2018 | 33.18 | 34.98 | 32.34 | 32.41 | 1,338,512 | +0.47(+1.47%) |
Apr 06, 2018 | 32.85 | 34.57 | 31.65 | 31.94 | 1,045,414 | -0.97(-2.95%) |
Apr 05, 2018 | 34.00 | 34.32 | 32.50 | 32.91 | 872,373 | -0.87(-2.58%) |
Apr 04, 2018 | 31.49 | 33.91 | 31.17 | 33.78 | 1,064,001 | +1.58(+4.91%) |
Apr 03, 2018 | 32.04 | 32.84 | 31.32 | 32.20 | 916,474 | +0.43(+1.35%) |
Apr 02, 2018 | 32.91 | 33.46 | 31.25 | 31.77 | 1,279,179 | -1.38(-4.16%) |
Mar 29, 2018 | 33.15 | 33.15 | 33.15 | 0 | +0.52(+1.59%) | |
Mar 28, 2018 | 33.05 | 33.92 | 30.56 | 32.63 | 2,485,785 | -0.55(-1.66%) |
Mar 27, 2018 | 36.69 | 36.80 | 33.05 | 33.18 | 1,551,299 | -3.24(-8.90%) |
Mar 26, 2018 | 38.96 | 38.96 | 34.28 | 36.42 | 2,454,426 | -1.48(-3.91%) |
Mar 23, 2018 | 37.75 | 39.39 | 37.65 | 37.90 | 838,620 | -0.10(-0.26%) |
Mar 22, 2018 | 39.00 | 40.07 | 37.88 | 38.00 | 1,156,118 | -1.24(-3.16%) |
Mar 21, 2018 | 38.31 | 39.49 | 38.04 | 39.24 | 854,799 | +1.10(+2.88%) |
Mar 20, 2018 | 37.58 | 38.99 | 37.10 | 38.14 | 1,075,969 | +0.84(+2.25%) |
Mar 19, 2018 | 37.64 | 38.25 | 36.08 | 37.30 | 1,344,003 | -0.72(-1.89%) |
Mar 16, 2018 | 39.81 | 40.66 | 37.65 | 38.02 | 1,911,578 | -1.32(-3.36%) |
Mar 15, 2018 | 41.87 | 41.97 | 36.51 | 39.34 | 2,328,511 | -2.17(-5.23%) |
Mar 14, 2018 | 41.29 | 41.99 | 40.47 | 41.51 | 872,042 | +0.09(+0.22%) |
Mar 13, 2018 | 40.25 | 42.90 | 40.05 | 41.42 | 1,704,002 | -0.35(-0.84%) |
Mar 12, 2018 | 44.95 | 44.99 | 41.15 | 41.77 | 2,348,409 | -2.31(-5.24%) |
Mar 09, 2018 | 43.02 | 45.02 | 42.57 | 44.08 | 2,336,553 | +1.27(+2.97%) |
Mar 08, 2018 | 42.31 | 43.63 | 41.61 | 42.81 | 2,241,957 | +0.53(+1.25%) |
Mar 07, 2018 | 43.25 | 42.28 | 4,421,603 | +3.84(+9.99%) | ||
Mar 06, 2018 | 39.00 | 39.35 | 37.62 | 38.44 | 1,531,870 | -0.04(-0.10%) |
Mar 05, 2018 | 37.79 | 39.08 | 37.07 | 38.48 | 1,433,209 | +0.52(+1.37%) |
Mar 02, 2018 | 34.53 | 38.50 | 34.15 | 37.96 | 1,802,498 | +2.66(+7.54%) |