Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.10 | 37.87 | 35.10 | 37.31 | 526,668 | +2.09(+5.93%) |
May 30, 2018 | 35.22 | 35.45 | 34.78 | 35.22 | 92,525 | +0.06(+0.17%) |
May 29, 2018 | 35.23 | 35.50 | 34.91 | 35.16 | 192,254 | +0.00(+0.00%) |
May 25, 2018 | 35.16 | 35.16 | 35.16 | 0 | -0.35(-0.99%) | |
May 24, 2018 | 35.49 | 35.81 | 33.59 | 35.51 | 181,857 | +0.19(+0.54%) |
May 23, 2018 | 35.50 | 35.50 | 34.60 | 35.32 | 89,338 | -0.26(-0.73%) |
May 22, 2018 | 34.92 | 35.96 | 34.51 | 35.58 | 398,121 | +0.69(+1.98%) |
May 21, 2018 | 34.41 | 34.94 | 34.25 | 34.89 | 63,816 | +0.38(+1.10%) |
May 18, 2018 | 34.50 | 34.88 | 34.16 | 34.51 | 101,499 | -0.21(-0.60%) |
May 17, 2018 | 34.67 | 34.88 | 33.98 | 34.72 | 67,863 | -0.10(-0.29%) |
May 16, 2018 | 34.33 | 34.97 | 34.33 | 34.82 | 103,671 | +0.20(+0.58%) |
May 15, 2018 | 34.35 | 34.78 | 34.18 | 34.62 | 62,672 | +0.27(+0.79%) |
May 14, 2018 | 34.95 | 34.95 | 34.04 | 34.35 | 155,413 | -0.47(-1.35%) |
May 11, 2018 | 34.34 | 34.96 | 34.09 | 34.82 | 176,264 | +0.03(+0.09%) |
May 10, 2018 | 34.22 | 34.86 | 33.01 | 34.79 | 153,871 | +0.58(+1.70%) |
May 09, 2018 | 35.47 | 35.55 | 32.89 | 34.21 | 613,101 | -2.44(-6.66%) |
May 08, 2018 | 35.19 | 37.42 | 35.04 | 36.65 | 71,673 | +1.25(+3.53%) |
May 07, 2018 | 35.84 | 36.18 | 34.89 | 35.40 | 80,707 | -0.20(-0.56%) |
May 04, 2018 | 35.08 | 37.23 | 34.84 | 35.60 | 73,690 | +0.48(+1.37%) |
May 03, 2018 | 34.59 | 35.64 | 32.82 | 35.12 | 257,360 | +0.06(+0.17%) |
May 02, 2018 | 32.35 | 35.89 | 32.13 | 35.06 | 197,466 | +2.90(+9.02%) |
May 01, 2018 | 32.62 | 32.62 | 31.55 | 32.16 | 79,970 | -0.29(-0.89%) |
Apr 30, 2018 | 32.00 | 32.79 | 31.34 | 32.45 | 72,311 | +0.28(+0.87%) |
Apr 27, 2018 | 32.22 | 32.85 | 32.03 | 32.17 | 56,675 | +0.17(+0.53%) |
Apr 26, 2018 | 32.25 | 32.32 | 31.39 | 32.00 | 62,950 | +0.10(+0.31%) |
Apr 25, 2018 | 32.12 | 32.39 | 31.59 | 31.90 | 27,149 | +0.01(+0.03%) |
Apr 24, 2018 | 32.12 | 32.48 | 31.60 | 31.89 | 55,848 | +0.00(+0.00%) |
Apr 23, 2018 | 30.86 | 32.14 | 30.72 | 31.89 | 123,974 | +1.32(+4.32%) |
Apr 20, 2018 | 30.85 | 31.71 | 30.00 | 30.57 | 40,682 | -0.26(-0.84%) |
Apr 19, 2018 | 31.65 | 32.50 | 30.60 | 30.83 | 77,621 | -0.96(-3.02%) |
Apr 18, 2018 | 32.34 | 32.90 | 31.28 | 31.79 | 59,325 | -0.36(-1.12%) |
Apr 17, 2018 | 32.21 | 32.38 | 31.33 | 32.15 | 99,459 | +0.24(+0.75%) |
Apr 16, 2018 | 31.96 | 32.55 | 31.05 | 31.91 | 54,444 | +0.02(+0.06%) |
Apr 13, 2018 | 32.25 | 32.25 | 31.28 | 31.89 | 61,157 | +0.15(+0.47%) |
Apr 12, 2018 | 31.65 | 31.95 | 30.55 | 31.74 | 49,506 | +0.02(+0.06%) |
Apr 11, 2018 | 32.19 | 32.40 | 31.06 | 31.72 | 67,196 | -0.71(-2.19%) |
Apr 10, 2018 | 31.75 | 32.89 | 31.04 | 32.43 | 91,528 | +1.33(+4.28%) |
Apr 09, 2018 | 30.70 | 31.75 | 30.25 | 31.10 | 35,314 | +0.77(+2.54%) |
Apr 06, 2018 | 31.19 | 31.27 | 30.00 | 30.33 | 60,222 | -0.77(-2.48%) |
Apr 05, 2018 | 32.00 | 32.49 | 30.46 | 31.10 | 56,090 | -0.40(-1.27%) |
Apr 04, 2018 | 31.34 | 32.43 | 30.40 | 31.50 | 98,854 | -0.18(-0.57%) |
Apr 03, 2018 | 32.58 | 32.79 | 31.21 | 31.68 | 73,196 | -0.87(-2.67%) |
Apr 02, 2018 | 32.60 | 33.06 | 31.28 | 32.55 | 32,756 | -0.11(-0.34%) |
Mar 29, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.57(+1.78%) | |
Mar 28, 2018 | 31.45 | 32.88 | 31.28 | 32.09 | 60,917 | +0.62(+1.97%) |
Mar 27, 2018 | 31.94 | 33.04 | 31.08 | 31.47 | 55,484 | -0.46(-1.44%) |
Mar 26, 2018 | 32.32 | 33.13 | 31.50 | 31.93 | 102,946 | +0.00(+0.00%) |
Mar 23, 2018 | 32.09 | 32.50 | 31.08 | 31.93 | 82,923 | -0.23(-0.72%) |
Mar 22, 2018 | 31.88 | 33.18 | 31.35 | 32.16 | 56,373 | +0.06(+0.19%) |
Mar 21, 2018 | 32.00 | 32.40 | 31.50 | 32.10 | 150,732 | +0.16(+0.50%) |
Mar 20, 2018 | 29.18 | 32.67 | 29.18 | 31.94 | 193,907 | +2.92(+10.06%) |
Mar 19, 2018 | 29.05 | 29.70 | 29.00 | 29.02 | 56,797 | -0.03(-0.10%) |
Mar 16, 2018 | 29.54 | 29.89 | 29.00 | 29.05 | 60,401 | -0.44(-1.49%) |
Mar 15, 2018 | 28.59 | 30.00 | 28.09 | 29.49 | 132,502 | +1.10(+3.87%) |
Mar 14, 2018 | 28.45 | 28.77 | 27.78 | 28.39 | 123,950 | -0.19(-0.66%) |
Mar 13, 2018 | 28.51 | 28.78 | 27.90 | 28.58 | 66,024 | -0.02(-0.07%) |
Mar 12, 2018 | 28.83 | 28.83 | 28.50 | 28.60 | 46,300 | -0.23(-0.80%) |
Mar 09, 2018 | 29.00 | 29.00 | 27.92 | 28.83 | 77,581 | -0.01(-0.03%) |
Mar 08, 2018 | 28.86 | 28.91 | 28.38 | 28.84 | 67,984 | +0.20(+0.70%) |
Mar 07, 2018 | 28.84 | 29.71 | 28.10 | 28.64 | 202,842 | -0.09(-0.31%) |
Mar 06, 2018 | 27.42 | 29.15 | 26.33 | 28.73 | 232,363 | +1.49(+5.47%) |
Mar 05, 2018 | 26.70 | 27.85 | 26.20 | 27.24 | 240,632 | +0.24(+0.89%) |
Mar 02, 2018 | 27.21 | 27.27 | 26.20 | 27.00 | 71,986 | -0.25(-0.92%) |