Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.90 | 29.97 | 29.04 | 29.06 | 2,170,456 | -0.79(-2.65%) |
May 30, 2018 | 30.00 | 30.11 | 29.68 | 29.85 | 1,545,437 | +0.05(+0.17%) |
May 29, 2018 | 30.51 | 30.74 | 29.62 | 29.80 | 2,690,999 | -1.01(-3.28%) |
May 25, 2018 | 30.81 | 30.81 | 30.81 | 0 | +0.55(+1.82%) | |
May 24, 2018 | 30.21 | 30.51 | 29.76 | 30.26 | 2,071,078 | +0.07(+0.23%) |
May 23, 2018 | 30.15 | 30.66 | 29.95 | 30.19 | 2,170,019 | +0.03(+0.10%) |
May 22, 2018 | 30.49 | 30.54 | 30.08 | 30.16 | 1,083,189 | -0.30(-0.98%) |
May 21, 2018 | 30.60 | 30.60 | 30.31 | 30.46 | 2,801,457 | +0.06(+0.20%) |
May 18, 2018 | 30.25 | 30.57 | 30.14 | 30.40 | 2,410,955 | +0.16(+0.53%) |
May 17, 2018 | 30.12 | 30.51 | 30.03 | 30.24 | 3,394,168 | +0.12(+0.40%) |
May 16, 2018 | 29.75 | 30.29 | 29.40 | 30.12 | 2,301,569 | +0.66(+2.24%) |
May 15, 2018 | 28.90 | 29.67 | 28.88 | 29.46 | 1,989,825 | +0.53(+1.83%) |
May 14, 2018 | 29.05 | 29.27 | 28.86 | 28.93 | 3,113,641 | -0.09(-0.31%) |
May 11, 2018 | 29.39 | 29.57 | 29.00 | 29.02 | 2,574,383 | -0.30(-1.02%) |
May 10, 2018 | 29.26 | 29.52 | 28.86 | 29.32 | 2,875,463 | +0.06(+0.21%) |
May 09, 2018 | 29.87 | 30.08 | 29.10 | 29.26 | 5,198,726 | -0.53(-1.78%) |
May 08, 2018 | 29.05 | 29.81 | 29.02 | 29.79 | 3,235,867 | +0.74(+2.55%) |
May 07, 2018 | 28.77 | 29.13 | 28.66 | 29.05 | 4,027,547 | +0.38(+1.33%) |
May 04, 2018 | 27.45 | 28.80 | 27.36 | 28.67 | 3,858,629 | +1.18(+4.29%) |
May 03, 2018 | 27.89 | 28.03 | 27.42 | 27.49 | 3,135,007 | -0.60(-2.14%) |
May 02, 2018 | 28.13 | 28.48 | 28.05 | 28.09 | 3,153,281 | -0.07(-0.25%) |
May 01, 2018 | 28.44 | 28.45 | 27.88 | 28.16 | 3,574,847 | -0.34(-1.19%) |
Apr 30, 2018 | 29.09 | 29.34 | 28.47 | 28.50 | 3,556,058 | -0.58(-1.99%) |
Apr 27, 2018 | 29.21 | 29.64 | 28.82 | 29.08 | 5,856,359 | -0.06(-0.21%) |
Apr 26, 2018 | 29.27 | 29.53 | 28.90 | 29.14 | 3,889,574 | -0.08(-0.27%) |
Apr 25, 2018 | 29.13 | 29.49 | 29.03 | 29.22 | 3,636,754 | +0.01(+0.03%) |
Apr 24, 2018 | 29.15 | 29.78 | 28.93 | 29.21 | 5,484,318 | +0.09(+0.31%) |
Apr 23, 2018 | 30.99 | 30.99 | 29.11 | 29.12 | 12,964,516 | -1.58(-5.15%) |
Apr 20, 2018 | 31.63 | 32.20 | 29.72 | 30.70 | 37,140,776 | -11.38(-27.04%) |
Apr 19, 2018 | 42.31 | 42.58 | 41.37 | 42.08 | 8,403,612 | -0.13(-0.31%) |
Apr 18, 2018 | 42.57 | 42.75 | 42.01 | 42.21 | 2,224,803 | -0.24(-0.57%) |
Apr 17, 2018 | 42.69 | 43.08 | 42.01 | 42.45 | 2,617,152 | +0.05(+0.12%) |
Apr 16, 2018 | 42.22 | 42.88 | 42.04 | 42.40 | 1,742,114 | +0.42(+1.00%) |
Apr 13, 2018 | 42.67 | 42.88 | 41.87 | 41.98 | 1,980,720 | -0.34(-0.80%) |
Apr 12, 2018 | 42.27 | 42.60 | 41.94 | 42.32 | 2,259,751 | +0.13(+0.31%) |
Apr 11, 2018 | 41.14 | 42.35 | 41.14 | 42.19 | 2,445,615 | +0.76(+1.83%) |
Apr 10, 2018 | 40.66 | 41.52 | 40.38 | 41.43 | 1,628,775 | +1.10(+2.73%) |
Apr 09, 2018 | 40.64 | 40.98 | 40.32 | 40.33 | 1,269,231 | +0.07(+0.17%) |
Apr 06, 2018 | 40.63 | 41.46 | 39.98 | 40.26 | 2,534,061 | -0.76(-1.85%) |
Apr 05, 2018 | 40.22 | 41.09 | 40.22 | 41.02 | 1,358,722 | +1.01(+2.52%) |
Apr 04, 2018 | 38.50 | 40.10 | 38.50 | 40.01 | 1,232,733 | +1.00(+2.56%) |
Apr 03, 2018 | 38.08 | 39.19 | 38.08 | 39.01 | 1,551,225 | +0.93(+2.44%) |
Apr 02, 2018 | 38.80 | 39.02 | 37.82 | 38.08 | 1,750,714 | -0.81(-2.08%) |
Mar 29, 2018 | 38.89 | 38.89 | 38.89 | 0 | +0.53(+1.38%) | |
Mar 28, 2018 | 38.58 | 39.12 | 38.20 | 38.36 | 1,633,490 | -0.14(-0.36%) |
Mar 27, 2018 | 38.85 | 39.20 | 38.32 | 38.50 | 1,553,778 | -0.29(-0.75%) |
Mar 26, 2018 | 38.60 | 39.04 | 38.17 | 38.79 | 2,062,221 | +0.75(+1.97%) |
Mar 23, 2018 | 39.73 | 39.86 | 38.01 | 38.04 | 2,047,513 | -1.43(-3.62%) |
Mar 22, 2018 | 40.18 | 40.64 | 39.45 | 39.47 | 1,483,669 | -1.19(-2.93%) |
Mar 21, 2018 | 40.14 | 40.85 | 39.97 | 40.66 | 1,815,175 | +0.55(+1.37%) |
Mar 20, 2018 | 39.44 | 40.19 | 39.15 | 40.11 | 1,584,722 | +0.85(+2.17%) |
Mar 19, 2018 | 40.15 | 40.36 | 39.12 | 39.26 | 1,762,328 | -1.20(-2.97%) |
Mar 16, 2018 | 40.07 | 40.65 | 39.75 | 40.46 | 3,249,040 | +0.35(+0.87%) |
Mar 15, 2018 | 40.26 | 40.63 | 40.01 | 40.11 | 1,714,632 | +0.03(+0.07%) |
Mar 14, 2018 | 41.24 | 41.42 | 39.97 | 40.08 | 1,291,139 | -0.85(-2.08%) |
Mar 13, 2018 | 40.83 | 41.32 | 40.67 | 40.93 | 1,738,303 | +0.48(+1.19%) |
Mar 12, 2018 | 41.45 | 41.46 | 40.44 | 40.45 | 1,590,209 | -0.93(-2.25%) |
Mar 09, 2018 | 41.13 | 41.51 | 40.90 | 41.38 | 1,387,773 | +0.61(+1.50%) |
Mar 08, 2018 | 41.50 | 41.53 | 40.59 | 40.77 | 944,158 | -0.42(-1.02%) |
Mar 07, 2018 | 41.28 | 41.19 | 1,250,848 | +0.01(+0.02%) | ||
Mar 06, 2018 | 40.83 | 41.18 | 40.17 | 41.18 | 1,487,292 | +0.46(+1.13%) |
Mar 05, 2018 | 41.11 | 41.60 | 40.67 | 40.72 | 2,182,092 | -0.68(-1.64%) |
Mar 02, 2018 | 40.14 | 41.52 | 39.86 | 41.40 | 2,877,870 | +0.45(+1.10%) |