Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.69 | 40.55 | 37.51 | 38.14 | 24,578 | +0.29(+0.77%) |
May 30, 2018 | 38.25 | 42.44 | 37.52 | 37.85 | 32,204 | -0.65(-1.69%) |
May 29, 2018 | 35.17 | 39.31 | 35.12 | 38.50 | 53,621 | +3.12(+8.82%) |
May 25, 2018 | 35.38 | 35.38 | 35.38 | 0 | +1.27(+3.72%) | |
May 24, 2018 | 34.41 | 36.17 | 33.70 | 34.11 | 35,563 | -0.07(-0.20%) |
May 23, 2018 | 34.00 | 34.74 | 34.00 | 34.18 | 17,654 | +0.10(+0.29%) |
May 22, 2018 | 35.99 | 35.99 | 33.75 | 34.08 | 65,176 | -1.30(-3.67%) |
May 21, 2018 | 35.00 | 36.29 | 34.70 | 35.38 | 35,127 | +0.63(+1.81%) |
May 18, 2018 | 34.77 | 36.23 | 34.46 | 34.75 | 81,574 | +0.36(+1.05%) |
May 17, 2018 | 34.15 | 35.04 | 33.80 | 34.39 | 67,441 | -0.06(-0.17%) |
May 16, 2018 | 34.44 | 34.95 | 34.03 | 34.45 | 47,748 | +0.05(+0.15%) |
May 15, 2018 | 34.51 | 35.55 | 34.10 | 34.40 | 66,195 | -0.11(-0.32%) |
May 14, 2018 | 34.49 | 35.52 | 33.30 | 34.51 | 95,288 | +0.34(+1.00%) |
May 11, 2018 | 33.80 | 35.20 | 31.31 | 34.17 | 92,148 | +0.73(+2.18%) |
May 10, 2018 | 35.39 | 35.50 | 31.64 | 33.44 | 76,360 | -1.62(-4.62%) |
May 09, 2018 | 36.39 | 36.39 | 34.75 | 35.06 | 46,989 | -1.55(-4.23%) |
May 08, 2018 | 37.00 | 37.12 | 35.73 | 36.61 | 33,880 | -0.45(-1.21%) |
May 07, 2018 | 36.50 | 38.30 | 36.50 | 37.06 | 199,137 | +0.89(+2.46%) |
May 04, 2018 | 35.61 | 37.94 | 35.35 | 36.17 | 510,686 | +0.15(+0.42%) |
May 03, 2018 | 38.64 | 39.20 | 34.39 | 36.02 | 72,036 | -2.73(-7.05%) |
May 02, 2018 | 40.50 | 40.74 | 37.89 | 38.75 | 66,369 | -2.71(-6.54%) |
May 01, 2018 | 38.95 | 42.83 | 38.95 | 41.46 | 32,817 | +2.31(+5.90%) |
Apr 30, 2018 | 38.60 | 40.04 | 37.93 | 39.15 | 19,133 | +0.78(+2.03%) |
Apr 27, 2018 | 39.42 | 40.45 | 37.85 | 38.37 | 84,023 | -0.77(-1.97%) |
Apr 26, 2018 | 39.61 | 39.61 | 38.75 | 39.14 | 10,896 | -0.13(-0.33%) |
Apr 25, 2018 | 38.05 | 40.00 | 38.02 | 39.27 | 9,397 | +1.18(+3.10%) |
Apr 24, 2018 | 38.47 | 40.17 | 38.08 | 38.09 | 9,972 | +0.01(+0.03%) |
Apr 23, 2018 | 39.00 | 39.90 | 37.58 | 38.08 | 25,947 | -0.69(-1.78%) |
Apr 20, 2018 | 37.49 | 39.00 | 37.46 | 38.77 | 51,583 | +1.63(+4.39%) |
Apr 19, 2018 | 36.89 | 37.99 | 36.60 | 37.14 | 33,301 | +0.24(+0.65%) |
Apr 18, 2018 | 37.23 | 38.00 | 36.62 | 36.90 | 23,019 | +0.28(+0.76%) |
Apr 17, 2018 | 34.98 | 38.30 | 34.97 | 36.62 | 116,043 | +1.86(+5.35%) |
Apr 16, 2018 | 33.29 | 34.88 | 33.02 | 34.76 | 27,823 | +1.80(+5.46%) |
Apr 13, 2018 | 33.54 | 34.32 | 32.06 | 32.96 | 38,300 | -0.26(-0.78%) |
Apr 12, 2018 | 32.52 | 33.98 | 32.10 | 33.22 | 137,749 | +1.04(+3.23%) |
Apr 11, 2018 | 29.85 | 33.75 | 29.34 | 32.18 | 105,147 | +1.97(+6.52%) |
Apr 10, 2018 | 30.73 | 30.73 | 28.46 | 30.21 | 31,282 | -0.04(-0.13%) |
Apr 09, 2018 | 27.86 | 30.80 | 27.69 | 30.25 | 38,379 | +2.85(+10.40%) |
Apr 06, 2018 | 26.97 | 28.31 | 26.97 | 27.40 | 29,820 | +0.07(+0.26%) |
Apr 05, 2018 | 29.07 | 29.07 | 26.46 | 27.33 | 41,697 | -1.57(-5.43%) |
Apr 04, 2018 | 28.24 | 29.11 | 28.03 | 28.90 | 17,758 | +0.28(+0.98%) |
Apr 03, 2018 | 29.06 | 30.55 | 28.62 | 28.62 | 55,529 | -0.06(-0.21%) |
Apr 02, 2018 | 29.10 | 31.96 | 28.00 | 28.68 | 40,779 | -0.16(-0.55%) |
Mar 29, 2018 | 28.84 | 28.84 | 28.84 | 0 | -1.39(-4.60%) | |
Mar 28, 2018 | 29.45 | 31.18 | 27.94 | 30.23 | 55,044 | +1.06(+3.63%) |
Mar 27, 2018 | 30.99 | 31.02 | 29.07 | 29.17 | 37,004 | -1.99(-6.39%) |
Mar 26, 2018 | 30.80 | 31.28 | 29.50 | 31.16 | 17,770 | +0.97(+3.21%) |
Mar 23, 2018 | 30.70 | 31.12 | 29.70 | 30.19 | 75,823 | -0.42(-1.37%) |
Mar 22, 2018 | 29.42 | 31.11 | 28.83 | 30.61 | 43,726 | +0.75(+2.51%) |
Mar 21, 2018 | 31.50 | 31.50 | 28.11 | 29.86 | 90,019 | -0.99(-3.21%) |
Mar 20, 2018 | 30.32 | 31.53 | 28.12 | 30.85 | 108,650 | +0.28(+0.92%) |
Mar 19, 2018 | 29.65 | 31.89 | 28.20 | 30.57 | 37,701 | +0.85(+2.86%) |
Mar 16, 2018 | 29.85 | 30.50 | 28.80 | 29.72 | 208,396 | -0.34(-1.13%) |
Mar 15, 2018 | 29.00 | 30.75 | 28.89 | 30.06 | 62,929 | +0.98(+3.37%) |
Mar 14, 2018 | 31.25 | 28.30 | 29.08 | 130,542 | -0.72(-2.42%) | |
Mar 13, 2018 | 30.95 | 31.25 | 27.98 | 29.80 | 46,183 | -0.66(-2.17%) |
Mar 12, 2018 | 28.89 | 33.81 | 28.89 | 30.46 | 50,227 | +2.25(+7.98%) |
Mar 09, 2018 | 28.74 | 29.14 | 26.75 | 28.21 | 85,014 | +0.04(+0.14%) |
Mar 08, 2018 | 28.35 | 29.75 | 27.20 | 28.17 | 62,549 | +0.15(+0.54%) |
Mar 07, 2018 | 28.44 | 29.03 | 27.03 | 28.02 | 37,859 | -1.74(-5.85%) |
Mar 06, 2018 | 27.93 | 29.93 | 27.81 | 29.76 | 15,460 | +2.23(+8.10%) |
Mar 05, 2018 | 27.60 | 30.80 | 27.15 | 27.53 | 105,097 | -0.07(-0.25%) |
Mar 02, 2018 | 27.28 | 28.02 | 26.60 | 27.60 | 36,899 | +0.21(+0.77%) |