Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.30 | 39.65 | 38.25 | 38.60 | 253,039 | -0.85(-2.15%) |
May 30, 2018 | 39.05 | 39.55 | 38.85 | 39.45 | 349,224 | +0.55(+1.41%) |
May 29, 2018 | 39.35 | 39.50 | 38.60 | 38.90 | 184,443 | -0.80(-2.02%) |
May 25, 2018 | 39.70 | 39.70 | 39.70 | 0 | +0.30(+0.76%) | |
May 24, 2018 | 39.85 | 40.00 | 39.35 | 39.40 | 353,881 | -0.40(-1.01%) |
May 23, 2018 | 39.95 | 40.25 | 39.65 | 39.80 | 350,934 | -0.10(-0.25%) |
May 22, 2018 | 40.40 | 40.50 | 39.80 | 39.90 | 188,711 | -0.25(-0.62%) |
May 21, 2018 | 39.90 | 40.45 | 39.70 | 40.15 | 210,057 | +0.25(+0.63%) |
May 18, 2018 | 40.25 | 40.25 | 39.60 | 39.90 | 122,536 | -0.20(-0.50%) |
May 17, 2018 | 39.40 | 40.30 | 38.65 | 40.10 | 333,673 | +0.65(+1.65%) |
May 16, 2018 | 38.75 | 39.70 | 38.75 | 39.45 | 291,859 | +0.80(+2.07%) |
May 15, 2018 | 38.15 | 39.30 | 38.15 | 38.65 | 210,432 | +0.35(+0.91%) |
May 14, 2018 | 39.80 | 39.85 | 38.25 | 38.30 | 285,930 | -1.30(-3.28%) |
May 11, 2018 | 38.90 | 40.25 | 38.60 | 39.60 | 447,723 | +0.60(+1.54%) |
May 10, 2018 | 38.80 | 39.05 | 36.90 | 39.00 | 518,482 | +2.85(+7.88%) |
May 09, 2018 | 35.95 | 36.52 | 35.48 | 36.15 | 332,880 | +0.15(+0.42%) |
May 08, 2018 | 35.55 | 36.55 | 35.45 | 36.00 | 187,843 | +0.50(+1.41%) |
May 07, 2018 | 35.55 | 35.75 | 35.00 | 35.50 | 326,069 | -0.05(-0.14%) |
May 04, 2018 | 35.25 | 36.25 | 35.15 | 35.55 | 221,017 | +0.25(+0.71%) |
May 03, 2018 | 35.55 | 35.70 | 34.95 | 35.30 | 208,179 | -0.40(-1.12%) |
May 02, 2018 | 35.90 | 36.50 | 35.70 | 35.70 | 324,230 | -0.20(-0.56%) |
May 01, 2018 | 35.50 | 36.05 | 35.15 | 35.90 | 254,014 | +0.30(+0.84%) |
Apr 30, 2018 | 35.65 | 36.15 | 35.45 | 35.60 | 233,514 | -0.05(-0.14%) |
Apr 27, 2018 | 36.00 | 36.15 | 35.60 | 35.65 | 169,794 | -0.30(-0.83%) |
Apr 26, 2018 | 36.60 | 36.90 | 35.95 | 35.95 | 201,056 | -0.60(-1.64%) |
Apr 25, 2018 | 36.80 | 37.10 | 36.10 | 36.55 | 206,971 | -0.45(-1.22%) |
Apr 24, 2018 | 36.90 | 37.75 | 36.75 | 37.00 | 173,957 | +0.30(+0.82%) |
Apr 23, 2018 | 36.55 | 37.05 | 36.45 | 36.70 | 136,081 | +0.30(+0.82%) |
Apr 20, 2018 | 36.70 | 37.65 | 36.10 | 36.40 | 241,349 | -0.40(-1.09%) |
Apr 19, 2018 | 36.55 | 37.45 | 36.55 | 36.80 | 440,690 | +0.25(+0.68%) |
Apr 18, 2018 | 37.60 | 37.90 | 36.45 | 36.55 | 321,165 | -0.90(-2.40%) |
Apr 17, 2018 | 39.10 | 39.10 | 36.95 | 37.45 | 371,574 | -1.35(-3.48%) |
Apr 16, 2018 | 39.15 | 39.35 | 38.40 | 38.80 | 632,473 | +0.00(+0.00%) |
Apr 13, 2018 | 39.50 | 39.65 | 38.30 | 38.80 | 174,051 | -0.50(-1.27%) |
Apr 12, 2018 | 38.45 | 39.65 | 38.20 | 39.30 | 202,600 | +1.15(+3.01%) |
Apr 11, 2018 | 38.05 | 38.45 | 37.80 | 38.15 | 188,790 | -0.05(-0.13%) |
Apr 10, 2018 | 37.90 | 38.50 | 37.58 | 38.20 | 399,224 | +0.55(+1.46%) |
Apr 09, 2018 | 37.95 | 38.50 | 37.55 | 37.65 | 144,396 | +0.10(+0.27%) |
Apr 06, 2018 | 37.95 | 38.45 | 37.20 | 37.55 | 230,906 | -0.80(-2.09%) |
Apr 05, 2018 | 38.55 | 38.80 | 38.05 | 38.35 | 513,748 | +0.10(+0.26%) |
Apr 04, 2018 | 37.65 | 38.45 | 36.75 | 38.25 | 195,908 | +0.15(+0.39%) |
Apr 03, 2018 | 37.65 | 38.20 | 37.60 | 38.10 | 214,362 | +0.55(+1.46%) |
Apr 02, 2018 | 37.85 | 38.00 | 37.20 | 37.55 | 246,435 | -0.45(-1.18%) |
Mar 29, 2018 | 38.00 | 38.00 | 38.00 | 0 | +0.75(+2.01%) | |
Mar 28, 2018 | 37.10 | 37.73 | 36.85 | 37.25 | 341,140 | +0.15(+0.40%) |
Mar 27, 2018 | 38.15 | 38.15 | 37.00 | 37.10 | 348,219 | -1.00(-2.62%) |
Mar 26, 2018 | 37.40 | 38.15 | 36.70 | 38.10 | 314,017 | +1.30(+3.53%) |
Mar 23, 2018 | 37.50 | 37.90 | 36.75 | 36.80 | 289,630 | -0.70(-1.87%) |
Mar 22, 2018 | 38.45 | 38.65 | 37.50 | 37.50 | 169,184 | -1.25(-3.23%) |
Mar 21, 2018 | 39.00 | 39.15 | 38.25 | 38.75 | 272,599 | -0.30(-0.77%) |
Mar 20, 2018 | 39.30 | 39.50 | 38.95 | 39.05 | 303,538 | +0.00(+0.00%) |
Mar 19, 2018 | 38.45 | 39.20 | 38.45 | 39.05 | 349,690 | +0.60(+1.56%) |
Mar 16, 2018 | 37.40 | 38.65 | 37.35 | 38.45 | 541,632 | +1.05(+2.81%) |
Mar 15, 2018 | 38.15 | 38.65 | 37.30 | 37.40 | 391,556 | -0.60(-1.58%) |
Mar 14, 2018 | 39.65 | 39.65 | 37.95 | 38.00 | 350,432 | -1.40(-3.55%) |
Mar 13, 2018 | 40.35 | 40.50 | 39.15 | 39.40 | 389,846 | -0.95(-2.35%) |
Mar 12, 2018 | 39.90 | 40.55 | 39.75 | 40.35 | 308,860 | +0.45(+1.13%) |
Mar 09, 2018 | 39.80 | 40.00 | 39.25 | 39.90 | 301,551 | +0.15(+0.38%) |
Mar 08, 2018 | 39.40 | 40.25 | 39.25 | 39.75 | 1,909,876 | +0.35(+0.89%) |
Mar 07, 2018 | 38.65 | 39.50 | 38.65 | 39.40 | 261,251 | +0.50(+1.29%) |
Mar 06, 2018 | 38.95 | 40.00 | 38.40 | 38.90 | 1,281,244 | +0.15(+0.39%) |
Mar 05, 2018 | 38.45 | 39.05 | 38.20 | 38.75 | 375,019 | -0.15(-0.39%) |
Mar 02, 2018 | 37.00 | 39.00 | 35.91 | 38.90 | 717,685 | +1.45(+3.87%) |