Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.51 | 37.20 | 36.41 | 36.51 | 730,244 | +0.01(+0.02%) |
May 30, 2018 | 36.38 | 36.62 | 36.17 | 36.50 | 538,056 | +0.22(+0.60%) |
May 29, 2018 | 36.00 | 36.73 | 35.89 | 36.28 | 518,458 | +0.02(+0.05%) |
May 25, 2018 | 36.26 | 36.26 | 36.26 | 0 | -0.18(-0.48%) | |
May 24, 2018 | 36.51 | 36.80 | 36.34 | 36.44 | 350,403 | -0.11(-0.29%) |
May 23, 2018 | 36.44 | 36.59 | 36.10 | 36.54 | 308,441 | -0.06(-0.17%) |
May 22, 2018 | 36.75 | 37.59 | 35.98 | 36.60 | 839,094 | +0.28(+0.77%) |
May 21, 2018 | 36.39 | 36.74 | 36.12 | 36.32 | 459,552 | +0.11(+0.29%) |
May 18, 2018 | 36.22 | 36.49 | 35.58 | 36.22 | 915,962 | -0.08(-0.22%) |
May 17, 2018 | 36.29 | 36.53 | 36.10 | 36.29 | 381,155 | +0.08(+0.22%) |
May 16, 2018 | 36.02 | 36.38 | 35.83 | 36.22 | 412,193 | +0.10(+0.27%) |
May 15, 2018 | 36.44 | 36.56 | 35.98 | 36.12 | 550,625 | -0.45(-1.22%) |
May 14, 2018 | 37.12 | 37.22 | 36.25 | 36.57 | 527,985 | -0.49(-1.33%) |
May 11, 2018 | 36.88 | 37.09 | 36.73 | 37.06 | 313,021 | +0.16(+0.43%) |
May 10, 2018 | 36.62 | 37.09 | 36.45 | 36.90 | 426,129 | +0.46(+1.27%) |
May 09, 2018 | 36.24 | 36.59 | 35.78 | 36.44 | 544,983 | +0.20(+0.55%) |
May 08, 2018 | 35.98 | 36.35 | 35.91 | 36.24 | 485,766 | +0.27(+0.75%) |
May 07, 2018 | 35.98 | 36.31 | 35.81 | 35.97 | 854,537 | +0.05(+0.15%) |
May 04, 2018 | 35.53 | 36.24 | 35.36 | 35.91 | 723,996 | +0.38(+1.08%) |
May 03, 2018 | 35.05 | 35.83 | 35.01 | 35.53 | 851,087 | +0.25(+0.72%) |
May 02, 2018 | 35.44 | 35.78 | 35.01 | 35.28 | 1,126,851 | -0.28(-0.79%) |
May 01, 2018 | 35.50 | 35.63 | 34.36 | 35.56 | 1,349,140 | -0.11(-0.32%) |
Apr 30, 2018 | 34.51 | 35.71 | 33.83 | 35.67 | 1,577,415 | +1.26(+3.65%) |
Apr 27, 2018 | 40.92 | 41.87 | 34.41 | 34.41 | 3,112,110 | -8.66(-20.11%) |
Apr 26, 2018 | 42.71 | 43.49 | 42.47 | 43.08 | 606,450 | +0.58(+1.38%) |
Apr 25, 2018 | 42.76 | 43.49 | 42.32 | 42.49 | 509,897 | -0.41(-0.96%) |
Apr 24, 2018 | 43.65 | 44.11 | 42.72 | 42.90 | 582,000 | -0.65(-1.50%) |
Apr 23, 2018 | 44.03 | 44.21 | 43.33 | 43.56 | 635,134 | -0.33(-0.76%) |
Apr 20, 2018 | 44.05 | 44.22 | 43.73 | 43.89 | 569,886 | -0.22(-0.49%) |
Apr 19, 2018 | 44.66 | 44.66 | 44.04 | 44.11 | 363,467 | -0.75(-1.67%) |
Apr 18, 2018 | 44.66 | 44.95 | 44.32 | 44.86 | 567,787 | +0.26(+0.59%) |
Apr 17, 2018 | 44.33 | 44.72 | 44.13 | 44.59 | 565,150 | +0.54(+1.23%) |
Apr 16, 2018 | 44.45 | 44.53 | 43.98 | 44.05 | 520,439 | -0.03(-0.08%) |
Apr 13, 2018 | 44.06 | 44.34 | 43.51 | 44.09 | 647,961 | +0.19(+0.44%) |
Apr 12, 2018 | 43.71 | 44.06 | 43.67 | 43.90 | 767,823 | +0.31(+0.72%) |
Apr 11, 2018 | 43.22 | 43.81 | 43.22 | 43.58 | 454,718 | +0.17(+0.40%) |
Apr 10, 2018 | 43.00 | 43.75 | 42.52 | 43.41 | 735,000 | +1.26(+3.00%) |
Apr 09, 2018 | 42.17 | 42.74 | 41.99 | 42.14 | 866,337 | +0.32(+0.77%) |
Apr 06, 2018 | 42.35 | 42.75 | 41.48 | 41.82 | 744,075 | -0.94(-2.20%) |
Apr 05, 2018 | 42.98 | 43.24 | 42.60 | 42.76 | 601,814 | +0.14(+0.33%) |
Apr 04, 2018 | 41.71 | 42.84 | 41.64 | 42.62 | 1,718,964 | +0.37(+0.87%) |
Apr 03, 2018 | 42.19 | 42.57 | 41.75 | 42.26 | 1,182,709 | +0.31(+0.75%) |
Apr 02, 2018 | 43.02 | 43.10 | 41.17 | 41.94 | 1,102,589 | -2.17(-4.92%) |
Mar 29, 2018 | 44.11 | 44.11 | 44.11 | 0 | +1.15(+2.68%) | |
Mar 28, 2018 | 43.42 | 43.42 | 42.38 | 42.96 | 769,212 | -0.41(-0.95%) |
Mar 27, 2018 | 44.95 | 44.95 | 43.17 | 43.37 | 966,041 | -1.37(-3.06%) |
Mar 26, 2018 | 44.35 | 44.75 | 42.93 | 44.74 | 759,390 | +0.95(+2.17%) |
Mar 23, 2018 | 44.72 | 44.88 | 43.75 | 43.79 | 500,017 | -0.93(-2.09%) |
Mar 22, 2018 | 45.54 | 45.73 | 44.66 | 44.72 | 471,178 | -1.19(-2.58%) |
Mar 21, 2018 | 45.85 | 46.42 | 45.68 | 45.91 | 522,128 | +0.09(+0.19%) |
Mar 20, 2018 | 45.47 | 45.83 | 45.47 | 45.82 | 721,362 | +0.44(+0.98%) |
Mar 19, 2018 | 45.65 | 45.84 | 44.79 | 45.38 | 741,535 | -0.55(-1.20%) |
Mar 16, 2018 | 45.67 | 46.09 | 45.46 | 45.93 | 1,194,905 | +0.31(+0.67%) |
Mar 15, 2018 | 45.42 | 45.69 | 45.13 | 45.62 | 883,405 | +0.31(+0.67%) |
Mar 14, 2018 | 45.91 | 45.98 | 45.14 | 45.32 | 651,915 | -0.38(-0.82%) |
Mar 13, 2018 | 46.55 | 46.67 | 45.50 | 45.69 | 650,801 | -0.61(-1.32%) |
Mar 12, 2018 | 46.23 | 46.45 | 45.98 | 46.30 | 992,321 | +0.24(+0.51%) |
Mar 09, 2018 | 45.95 | 46.24 | 45.41 | 46.07 | 811,958 | +0.44(+0.96%) |
Mar 08, 2018 | 46.73 | 46.73 | 45.33 | 45.63 | 605,916 | -0.88(-1.89%) |
Mar 07, 2018 | 45.81 | 46.68 | 45.81 | 46.51 | 632,921 | +0.31(+0.66%) |
Mar 06, 2018 | 45.63 | 46.21 | 45.13 | 46.21 | 724,361 | +0.76(+1.67%) |
Mar 05, 2018 | 44.57 | 45.53 | 44.18 | 45.45 | 837,970 | +0.59(+1.32%) |
Mar 02, 2018 | 43.63 | 44.95 | 42.97 | 44.86 | 681,366 | +0.88(+2.00%) |