Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.00 | 42.39 | 40.40 | 41.50 | 4,185 | -0.70(-1.66%) |
May 30, 2018 | 42.70 | 43.50 | 41.40 | 42.20 | 9,086 | -0.20(-0.47%) |
May 29, 2018 | 41.10 | 42.50 | 40.90 | 42.40 | 7,235 | +1.60(+3.92%) |
May 25, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.80(+2.00%) | |
May 24, 2018 | 40.00 | 41.50 | 40.00 | 40.00 | 5,264 | -0.40(-0.99%) |
May 23, 2018 | 41.00 | 41.30 | 39.70 | 40.40 | 4,278 | -0.50(-1.22%) |
May 22, 2018 | 40.10 | 41.10 | 38.60 | 40.90 | 9,313 | +0.80(+2.00%) |
May 21, 2018 | 41.00 | 41.99 | 40.10 | 40.10 | 9,662 | -0.90(-2.20%) |
May 18, 2018 | 42.60 | 43.30 | 40.90 | 41.00 | 8,229 | -1.70(-3.98%) |
May 17, 2018 | 41.90 | 44.07 | 40.00 | 42.70 | 11,075 | +0.80(+1.91%) |
May 16, 2018 | 45.00 | 46.20 | 41.50 | 41.90 | 11,045 | -3.70(-8.11%) |
May 15, 2018 | 45.60 | 45.90 | 42.80 | 45.60 | 4,389 | -0.60(-1.30%) |
May 14, 2018 | 43.10 | 46.30 | 42.50 | 46.20 | 14,031 | +3.10(+7.19%) |
May 11, 2018 | 41.80 | 43.10 | 41.20 | 43.10 | 5,161 | +1.10(+2.62%) |
May 10, 2018 | 41.90 | 43.10 | 41.30 | 42.00 | 8,874 | -0.40(-0.94%) |
May 09, 2018 | 38.30 | 42.40 | 37.60 | 42.40 | 29,812 | +5.10(+13.67%) |
May 08, 2018 | 37.30 | 37.80 | 36.60 | 37.30 | 7,587 | -0.30(-0.80%) |
May 07, 2018 | 37.10 | 38.00 | 36.80 | 37.60 | 5,091 | +0.50(+1.35%) |
May 04, 2018 | 36.00 | 38.00 | 35.80 | 37.10 | 4,686 | +0.80(+2.20%) |
May 03, 2018 | 35.90 | 36.60 | 34.50 | 36.30 | 6,353 | +0.50(+1.40%) |
May 02, 2018 | 37.20 | 38.11 | 35.30 | 35.80 | 5,750 | -1.40(-3.76%) |
May 01, 2018 | 37.10 | 37.50 | 36.00 | 37.20 | 6,500 | -0.30(-0.80%) |
Apr 30, 2018 | 38.60 | 38.63 | 34.20 | 37.50 | 12,442 | -0.50(-1.32%) |
Apr 27, 2018 | 36.10 | 38.47 | 35.80 | 38.00 | 7,337 | +2.10(+5.85%) |
Apr 26, 2018 | 34.70 | 36.60 | 34.40 | 35.90 | 5,737 | +1.60(+4.66%) |
Apr 25, 2018 | 34.30 | 36.00 | 34.00 | 34.30 | 2,764 | -0.20(-0.58%) |
Apr 24, 2018 | 34.50 | 35.00 | 34.00 | 34.50 | 7,831 | +0.50(+1.47%) |
Apr 23, 2018 | 36.60 | 38.08 | 33.80 | 34.00 | 12,550 | -2.50(-6.85%) |
Apr 20, 2018 | 37.60 | 38.69 | 36.50 | 36.50 | 6,473 | -1.30(-3.44%) |
Apr 19, 2018 | 37.90 | 38.69 | 37.50 | 37.80 | 3,367 | -0.30(-0.79%) |
Apr 18, 2018 | 39.40 | 39.50 | 38.00 | 38.10 | 7,396 | -0.90(-2.31%) |
Apr 17, 2018 | 38.40 | 40.50 | 38.10 | 39.00 | 17,077 | +1.30(+3.45%) |
Apr 16, 2018 | 38.20 | 38.42 | 37.10 | 37.70 | 10,688 | +0.20(+0.53%) |
Apr 13, 2018 | 37.90 | 37.90 | 36.90 | 37.50 | 5,284 | -0.10(-0.27%) |
Apr 12, 2018 | 38.10 | 38.48 | 36.80 | 37.60 | 6,096 | -0.50(-1.31%) |
Apr 11, 2018 | 35.80 | 39.55 | 35.70 | 38.10 | 20,725 | +2.60(+7.32%) |
Apr 10, 2018 | 33.80 | 35.60 | 33.40 | 35.50 | 8,369 | +1.80(+5.34%) |
Apr 09, 2018 | 33.40 | 34.70 | 32.60 | 33.70 | 8,489 | +0.70(+2.12%) |
Apr 06, 2018 | 34.10 | 35.81 | 32.80 | 33.00 | 11,120 | -1.00(-2.94%) |
Apr 05, 2018 | 34.00 | 34.00 | 32.50 | 34.00 | 11,852 | +0.40(+1.19%) |
Apr 04, 2018 | 34.00 | 34.30 | 33.10 | 33.60 | 16,805 | -0.40(-1.18%) |
Apr 03, 2018 | 34.50 | 35.50 | 33.60 | 34.00 | 16,732 | -0.20(-0.58%) |
Apr 02, 2018 | 35.80 | 35.80 | 33.07 | 34.20 | 11,315 | -1.60(-4.47%) |
Mar 29, 2018 | 35.80 | 35.80 | 35.80 | 0 | -1.60(-4.28%) | |
Mar 28, 2018 | 36.00 | 38.90 | 34.51 | 37.40 | 31,581 | +5.40(+16.87%) |
Mar 27, 2018 | 33.99 | 33.99 | 31.73 | 32.00 | 16,644 | -1.81(-5.35%) |
Mar 26, 2018 | 36.61 | 37.86 | 33.56 | 33.81 | 25,573 | -2.44(-6.73%) |
Mar 23, 2018 | 36.16 | 36.97 | 34.53 | 36.25 | 25,165 | +0.36(+1.01%) |
Mar 22, 2018 | 32.54 | 38.59 | 32.36 | 35.89 | 34,361 | +3.25(+9.97%) |
Mar 21, 2018 | 30.92 | 33.17 | 30.28 | 32.63 | 16,998 | +1.99(+6.49%) |
Mar 20, 2018 | 30.28 | 32.09 | 29.83 | 30.64 | 11,969 | +0.36(+1.19%) |
Mar 19, 2018 | 31.64 | 32.08 | 29.38 | 30.28 | 19,665 | -1.18(-3.74%) |
Mar 16, 2018 | 29.92 | 32.09 | 29.65 | 31.46 | 37,348 | +1.90(+6.42%) |
Mar 15, 2018 | 36.70 | 36.70 | 29.38 | 29.56 | 47,725 | -6.60(-18.25%) |
Mar 14, 2018 | 36.97 | 37.06 | 36.07 | 36.16 | 17,641 | -0.81(-2.20%) |
Mar 13, 2018 | 38.69 | 39.50 | 36.61 | 36.97 | 13,480 | -1.36(-3.54%) |
Mar 12, 2018 | 37.51 | 39.77 | 37.33 | 38.33 | 14,312 | +0.99(+2.66%) |
Mar 09, 2018 | 37.33 | 38.15 | 36.61 | 37.33 | 29,764 | -0.09(-0.24%) |
Mar 08, 2018 | 37.15 | 37.51 | 36.48 | 37.42 | 23,373 | +0.54(+1.47%) |
Mar 07, 2018 | 33.18 | 36.88 | 154,719 | -8.05(-17.91%) | ||
Mar 06, 2018 | 45.20 | 45.83 | 44.47 | 44.93 | 11,187 | +0.18(+0.40%) |
Mar 05, 2018 | 46.28 | 46.28 | 44.11 | 44.75 | 10,073 | -0.72(-1.59%) |
Mar 02, 2018 | 44.93 | 45.92 | 44.66 | 45.47 | 7,993 | +0.54(+1.21%) |