Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.75 | 36.00 | 34.60 | 35.05 | 782,713 | -0.65(-1.82%) |
May 30, 2018 | 35.80 | 36.75 | 35.55 | 35.70 | 957,225 | +0.25(+0.71%) |
May 29, 2018 | 38.05 | 38.30 | 34.90 | 35.45 | 1,664,115 | -3.05(-7.92%) |
May 25, 2018 | 38.50 | 38.50 | 38.50 | 0 | +0.25(+0.65%) | |
May 24, 2018 | 38.80 | 39.20 | 37.48 | 38.25 | 478,113 | -0.70(-1.80%) |
May 23, 2018 | 38.60 | 39.40 | 38.35 | 38.95 | 564,753 | +0.25(+0.65%) |
May 22, 2018 | 38.65 | 39.05 | 38.45 | 38.70 | 446,669 | +0.10(+0.26%) |
May 21, 2018 | 38.50 | 39.05 | 37.05 | 38.60 | 371,737 | +0.05(+0.13%) |
May 18, 2018 | 38.25 | 38.65 | 38.10 | 38.55 | 392,949 | +0.35(+0.92%) |
May 17, 2018 | 37.95 | 38.50 | 37.90 | 38.20 | 466,038 | +0.15(+0.39%) |
May 16, 2018 | 37.85 | 38.27 | 37.40 | 38.05 | 519,662 | +0.25(+0.66%) |
May 15, 2018 | 37.55 | 37.95 | 37.20 | 37.80 | 459,981 | +0.10(+0.27%) |
May 14, 2018 | 37.75 | 38.30 | 37.52 | 37.70 | 456,968 | +0.10(+0.27%) |
May 11, 2018 | 37.15 | 37.70 | 36.83 | 37.60 | 499,660 | +0.55(+1.48%) |
May 10, 2018 | 36.95 | 37.65 | 36.75 | 37.05 | 561,595 | +0.10(+0.27%) |
May 09, 2018 | 36.15 | 37.20 | 36.00 | 36.95 | 598,740 | +0.90(+2.50%) |
May 08, 2018 | 35.80 | 36.85 | 35.30 | 36.05 | 526,100 | +0.25(+0.70%) |
May 07, 2018 | 36.20 | 37.25 | 35.60 | 35.80 | 536,560 | -0.30(-0.83%) |
May 04, 2018 | 35.55 | 36.65 | 35.45 | 36.10 | 652,420 | +0.35(+0.98%) |
May 03, 2018 | 35.60 | 36.10 | 35.25 | 35.75 | 622,517 | +0.05(+0.14%) |
May 02, 2018 | 35.90 | 36.70 | 35.55 | 35.70 | 764,176 | -0.10(-0.28%) |
May 01, 2018 | 35.95 | 36.65 | 35.20 | 35.80 | 648,309 | -0.15(-0.42%) |
Apr 30, 2018 | 36.60 | 37.05 | 35.95 | 35.95 | 698,873 | -0.65(-1.78%) |
Apr 27, 2018 | 36.75 | 37.25 | 36.55 | 36.60 | 921,906 | -0.20(-0.54%) |
Apr 26, 2018 | 37.20 | 37.90 | 36.65 | 36.80 | 1,062,297 | -0.35(-0.94%) |
Apr 25, 2018 | 36.75 | 37.35 | 36.55 | 37.15 | 969,086 | +0.35(+0.95%) |
Apr 24, 2018 | 37.65 | 38.70 | 35.02 | 36.80 | 2,602,540 | -2.65(-6.72%) |
Apr 23, 2018 | 40.05 | 40.45 | 39.30 | 39.45 | 762,528 | -0.60(-1.50%) |
Apr 20, 2018 | 39.90 | 40.40 | 39.65 | 40.05 | 577,713 | +0.00(+0.00%) |
Apr 19, 2018 | 40.00 | 40.45 | 39.85 | 40.05 | 474,872 | +0.00(+0.00%) |
Apr 18, 2018 | 40.65 | 40.65 | 40.00 | 40.05 | 444,532 | -0.45(-1.11%) |
Apr 17, 2018 | 40.00 | 40.80 | 40.00 | 40.50 | 615,801 | +0.80(+2.02%) |
Apr 16, 2018 | 39.35 | 40.30 | 39.33 | 39.70 | 428,245 | +0.45(+1.15%) |
Apr 13, 2018 | 39.50 | 40.10 | 39.20 | 39.25 | 685,294 | -0.25(-0.63%) |
Apr 12, 2018 | 39.50 | 40.05 | 39.40 | 39.50 | 483,033 | +0.20(+0.51%) |
Apr 11, 2018 | 39.40 | 39.60 | 38.98 | 39.30 | 507,140 | -0.15(-0.38%) |
Apr 10, 2018 | 39.55 | 40.05 | 39.25 | 39.45 | 640,864 | +0.20(+0.51%) |
Apr 09, 2018 | 39.75 | 40.75 | 39.15 | 39.25 | 734,781 | -0.25(-0.63%) |
Apr 06, 2018 | 39.60 | 40.62 | 39.15 | 39.50 | 836,589 | -0.25(-0.63%) |
Apr 05, 2018 | 39.75 | 40.25 | 39.23 | 39.75 | 627,952 | +0.10(+0.25%) |
Apr 04, 2018 | 39.25 | 40.15 | 39.05 | 39.65 | 571,090 | +0.20(+0.51%) |
Apr 03, 2018 | 39.55 | 41.00 | 39.35 | 39.45 | 687,018 | +0.25(+0.64%) |
Apr 02, 2018 | 39.60 | 40.15 | 38.95 | 39.20 | 577,382 | -0.45(-1.13%) |
Mar 29, 2018 | 39.65 | 39.65 | 39.65 | 0 | +0.20(+0.51%) | |
Mar 28, 2018 | 39.95 | 41.10 | 39.25 | 39.45 | 527,791 | -0.55(-1.37%) |
Mar 27, 2018 | 40.00 | 40.90 | 39.58 | 40.00 | 673,376 | +0.00(+0.00%) |
Mar 26, 2018 | 39.70 | 40.05 | 38.95 | 40.00 | 713,428 | +0.65(+1.65%) |
Mar 23, 2018 | 40.25 | 41.20 | 39.25 | 39.35 | 509,737 | -1.00(-2.48%) |
Mar 22, 2018 | 40.00 | 41.15 | 39.65 | 40.35 | 567,763 | +0.20(+0.50%) |
Mar 21, 2018 | 40.45 | 41.10 | 40.10 | 40.15 | 414,437 | -0.60(-1.47%) |
Mar 20, 2018 | 40.00 | 40.90 | 39.60 | 40.75 | 539,056 | +0.80(+2.00%) |
Mar 19, 2018 | 40.25 | 41.00 | 39.70 | 39.95 | 457,706 | -0.60(-1.48%) |
Mar 16, 2018 | 40.40 | 41.00 | 40.10 | 40.55 | 1,006,917 | +0.00(+0.00%) |
Mar 15, 2018 | 40.80 | 41.55 | 40.50 | 40.55 | 567,019 | -0.20(-0.49%) |
Mar 14, 2018 | 41.05 | 41.75 | 40.45 | 40.75 | 685,282 | -0.10(-0.24%) |
Mar 13, 2018 | 41.30 | 41.90 | 40.55 | 40.85 | 525,149 | -0.45(-1.09%) |
Mar 12, 2018 | 41.45 | 41.60 | 40.90 | 41.30 | 1,036,049 | -0.05(-0.12%) |
Mar 09, 2018 | 41.30 | 41.70 | 40.90 | 41.35 | 555,869 | +0.10(+0.24%) |
Mar 08, 2018 | 41.10 | 41.65 | 40.65 | 41.25 | 738,495 | +0.25(+0.61%) |
Mar 07, 2018 | 40.55 | 41.30 | 39.90 | 41.00 | 627,742 | +0.15(+0.37%) |
Mar 06, 2018 | 40.50 | 40.85 | 39.50 | 40.85 | 577,773 | +0.30(+0.74%) |
Mar 05, 2018 | 40.00 | 40.55 | 39.70 | 40.55 | 372,090 | +0.45(+1.12%) |
Mar 02, 2018 | 38.45 | 40.40 | 38.27 | 40.10 | 445,904 | +1.30(+3.35%) |