Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.25 | 39.35 | 38.01 | 38.80 | 706,067 | -0.35(-0.89%) |
May 30, 2018 | 38.35 | 39.45 | 38.35 | 39.15 | 325,928 | +1.25(+3.30%) |
May 29, 2018 | 36.85 | 38.05 | 36.70 | 37.90 | 384,041 | +0.85(+2.29%) |
May 25, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.70(+1.93%) | |
May 24, 2018 | 36.00 | 36.50 | 35.95 | 36.35 | 197,239 | +0.30(+0.83%) |
May 23, 2018 | 35.65 | 36.35 | 35.60 | 36.05 | 337,180 | +0.15(+0.42%) |
May 22, 2018 | 36.05 | 36.15 | 35.65 | 35.90 | 223,121 | +0.10(+0.28%) |
May 21, 2018 | 35.85 | 36.03 | 35.25 | 35.80 | 189,800 | +0.15(+0.42%) |
May 18, 2018 | 35.20 | 36.40 | 35.20 | 35.65 | 291,275 | +0.45(+1.28%) |
May 17, 2018 | 34.50 | 35.35 | 34.50 | 35.20 | 267,262 | +0.50(+1.44%) |
May 16, 2018 | 34.40 | 34.95 | 34.00 | 34.70 | 276,596 | +0.30(+0.87%) |
May 15, 2018 | 34.25 | 35.05 | 34.01 | 34.40 | 219,650 | +0.25(+0.73%) |
May 14, 2018 | 34.80 | 35.85 | 33.95 | 34.15 | 231,953 | -0.50(-1.44%) |
May 11, 2018 | 34.70 | 35.40 | 34.26 | 34.65 | 244,070 | -0.25(-0.72%) |
May 10, 2018 | 35.20 | 37.20 | 34.45 | 34.90 | 732,651 | -0.10(-0.29%) |
May 09, 2018 | 35.00 | 35.30 | 33.71 | 35.00 | 611,876 | +0.10(+0.29%) |
May 08, 2018 | 34.95 | 35.80 | 33.30 | 34.90 | 1,308,859 | +2.15(+6.56%) |
May 07, 2018 | 32.45 | 33.40 | 31.50 | 32.75 | 467,070 | +0.50(+1.55%) |
May 04, 2018 | 31.70 | 32.42 | 31.30 | 32.25 | 435,594 | +0.35(+1.10%) |
May 03, 2018 | 31.75 | 32.00 | 31.35 | 31.90 | 250,852 | +0.15(+0.47%) |
May 02, 2018 | 31.30 | 32.35 | 31.30 | 31.75 | 243,861 | +0.25(+0.79%) |
May 01, 2018 | 30.95 | 31.55 | 30.75 | 31.50 | 116,939 | +0.40(+1.29%) |
Apr 30, 2018 | 30.90 | 31.45 | 30.00 | 31.10 | 194,420 | +0.15(+0.48%) |
Apr 27, 2018 | 31.05 | 31.40 | 30.35 | 30.95 | 184,816 | +0.10(+0.32%) |
Apr 26, 2018 | 30.10 | 31.20 | 29.95 | 30.85 | 171,216 | +0.75(+2.49%) |
Apr 25, 2018 | 30.00 | 30.50 | 29.30 | 30.10 | 353,944 | -0.05(-0.17%) |
Apr 24, 2018 | 29.75 | 30.40 | 29.27 | 30.15 | 486,065 | +0.45(+1.52%) |
Apr 23, 2018 | 30.25 | 30.70 | 29.52 | 29.70 | 175,142 | -0.30(-1.00%) |
Apr 20, 2018 | 30.35 | 30.70 | 29.85 | 30.00 | 182,758 | -0.50(-1.64%) |
Apr 19, 2018 | 31.25 | 31.25 | 30.00 | 30.50 | 207,897 | -0.80(-2.56%) |
Apr 18, 2018 | 30.95 | 31.50 | 30.65 | 31.30 | 185,203 | +0.30(+0.97%) |
Apr 17, 2018 | 30.20 | 31.15 | 30.20 | 31.00 | 216,850 | +0.95(+3.16%) |
Apr 16, 2018 | 29.40 | 30.25 | 29.05 | 30.05 | 243,290 | +0.95(+3.26%) |
Apr 13, 2018 | 29.65 | 29.65 | 28.98 | 29.10 | 90,459 | -0.30(-1.02%) |
Apr 12, 2018 | 28.95 | 29.65 | 28.95 | 29.40 | 311,818 | +0.55(+1.91%) |
Apr 11, 2018 | 28.85 | 29.45 | 28.75 | 28.85 | 184,764 | -0.10(-0.35%) |
Apr 10, 2018 | 29.15 | 29.45 | 28.67 | 28.95 | 155,745 | +0.30(+1.05%) |
Apr 09, 2018 | 29.10 | 29.55 | 28.60 | 28.65 | 133,384 | -0.10(-0.35%) |
Apr 06, 2018 | 28.70 | 29.10 | 28.11 | 28.75 | 155,314 | -0.30(-1.03%) |
Apr 05, 2018 | 29.55 | 29.94 | 28.90 | 29.05 | 421,218 | -0.10(-0.34%) |
Apr 04, 2018 | 29.10 | 29.40 | 28.75 | 29.15 | 207,158 | -0.55(-1.85%) |
Apr 03, 2018 | 28.75 | 29.85 | 28.30 | 29.70 | 854,857 | +1.20(+4.21%) |
Apr 02, 2018 | 28.70 | 29.18 | 28.15 | 28.50 | 347,539 | -0.30(-1.04%) |
Mar 29, 2018 | 28.80 | 28.80 | 28.80 | 0 | +0.80(+2.86%) | |
Mar 28, 2018 | 28.50 | 28.70 | 27.55 | 28.00 | 350,212 | -0.60(-2.10%) |
Mar 27, 2018 | 29.55 | 29.77 | 28.30 | 28.60 | 243,975 | -0.75(-2.56%) |
Mar 26, 2018 | 28.20 | 29.55 | 28.12 | 29.35 | 372,619 | +1.60(+5.77%) |
Mar 23, 2018 | 28.20 | 28.65 | 27.70 | 27.75 | 422,615 | -0.60(-2.12%) |
Mar 22, 2018 | 29.05 | 29.10 | 28.30 | 28.35 | 223,359 | -1.10(-3.74%) |
Mar 21, 2018 | 29.35 | 30.64 | 29.25 | 29.45 | 341,272 | +0.05(+0.17%) |
Mar 20, 2018 | 29.60 | 30.20 | 29.10 | 29.40 | 332,382 | -0.25(-0.84%) |
Mar 19, 2018 | 33.05 | 33.05 | 29.60 | 29.65 | 1,129,674 | -3.75(-11.23%) |
Mar 16, 2018 | 30.40 | 33.55 | 30.32 | 33.40 | 3,884,282 | +3.00(+9.87%) |
Mar 15, 2018 | 30.20 | 30.50 | 29.65 | 30.40 | 268,787 | +0.25(+0.83%) |
Mar 14, 2018 | 29.95 | 30.45 | 29.88 | 30.15 | 280,517 | +0.40(+1.34%) |
Mar 13, 2018 | 29.50 | 30.30 | 29.40 | 29.75 | 294,376 | +0.55(+1.88%) |
Mar 12, 2018 | 29.20 | 29.40 | 28.70 | 29.20 | 152,604 | -0.05(-0.17%) |
Mar 09, 2018 | 29.30 | 29.72 | 29.05 | 29.25 | 119,717 | +0.20(+0.69%) |
Mar 08, 2018 | 29.25 | 29.32 | 28.60 | 29.05 | 153,923 | -0.25(-0.85%) |
Mar 07, 2018 | 28.15 | 29.45 | 28.15 | 29.30 | 213,224 | +0.70(+2.45%) |
Mar 06, 2018 | 28.30 | 28.95 | 28.00 | 28.60 | 222,223 | +0.35(+1.24%) |
Mar 05, 2018 | 28.45 | 28.65 | 27.95 | 28.25 | 184,257 | -0.20(-0.70%) |
Mar 02, 2018 | 27.85 | 28.50 | 27.45 | 28.45 | 189,419 | +0.30(+1.07%) |