Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.45 | 30.17 | 29.28 | 29.97 | 4,981,932 | +0.53(+1.79%) |
May 30, 2018 | 29.35 | 29.79 | 28.98 | 29.44 | 3,496,633 | +0.59(+2.06%) |
May 29, 2018 | 28.77 | 29.34 | 28.50 | 28.84 | 3,074,661 | -0.17(-0.59%) |
May 25, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.65(+2.29%) | |
May 24, 2018 | 28.12 | 28.50 | 28.02 | 28.36 | 3,234,290 | +0.28(+1.01%) |
May 23, 2018 | 28.37 | 28.40 | 27.97 | 28.08 | 2,507,374 | -0.36(-1.26%) |
May 22, 2018 | 29.03 | 29.23 | 28.43 | 28.44 | 1,396,139 | -0.58(-2.01%) |
May 21, 2018 | 28.93 | 29.13 | 28.79 | 29.02 | 1,586,226 | +0.27(+0.95%) |
May 18, 2018 | 28.69 | 28.84 | 28.62 | 28.75 | 1,856,033 | -0.05(-0.16%) |
May 17, 2018 | 28.77 | 28.91 | 28.66 | 28.80 | 1,280,026 | -0.08(-0.29%) |
May 16, 2018 | 28.68 | 29.06 | 28.53 | 28.88 | 1,991,560 | +0.28(+0.99%) |
May 15, 2018 | 28.67 | 28.81 | 28.52 | 28.60 | 1,835,646 | -0.26(-0.91%) |
May 14, 2018 | 28.72 | 29.06 | 28.62 | 28.86 | 2,140,215 | +0.30(+1.06%) |
May 11, 2018 | 28.53 | 28.70 | 28.32 | 28.56 | 2,089,344 | +0.00(+0.00%) |
May 10, 2018 | 28.57 | 28.93 | 28.41 | 28.56 | 1,990,870 | +0.08(+0.27%) |
May 09, 2018 | 28.80 | 28.98 | 28.39 | 28.49 | 1,791,895 | -0.31(-1.08%) |
May 08, 2018 | 28.83 | 28.97 | 28.66 | 28.80 | 3,733,292 | -0.10(-0.36%) |
May 07, 2018 | 28.60 | 29.01 | 28.42 | 28.90 | 2,944,385 | +0.48(+1.69%) |
May 04, 2018 | 28.51 | 28.51 | 28.20 | 28.42 | 2,897,787 | -0.10(-0.36%) |
May 03, 2018 | 28.44 | 28.62 | 28.01 | 28.52 | 3,533,637 | -0.03(-0.10%) |
May 02, 2018 | 28.48 | 28.77 | 28.38 | 28.55 | 4,865,967 | +0.00(+0.00%) |
May 01, 2018 | 29.20 | 29.26 | 28.17 | 28.55 | 6,068,170 | -0.71(-2.42%) |
Apr 30, 2018 | 29.74 | 29.98 | 29.08 | 29.26 | 4,444,232 | -0.59(-1.99%) |
Apr 27, 2018 | 29.25 | 30.72 | 29.14 | 29.85 | 9,945,251 | +1.16(+4.04%) |
Apr 26, 2018 | 31.13 | 31.13 | 27.92 | 28.69 | 16,360,439 | -6.76(-19.07%) |
Apr 25, 2018 | 35.25 | 35.73 | 35.09 | 35.46 | 2,465,325 | +0.08(+0.24%) |
Apr 24, 2018 | 36.43 | 36.44 | 35.21 | 35.37 | 2,144,966 | -0.79(-2.19%) |
Apr 23, 2018 | 36.09 | 36.35 | 35.90 | 36.16 | 2,445,443 | +0.08(+0.24%) |
Apr 20, 2018 | 36.62 | 36.68 | 36.07 | 36.08 | 1,623,565 | -0.36(-0.98%) |
Apr 19, 2018 | 37.04 | 37.27 | 36.33 | 36.44 | 1,187,309 | -0.57(-1.53%) |
Apr 18, 2018 | 36.79 | 37.14 | 36.42 | 37.00 | 1,401,864 | +0.18(+0.49%) |
Apr 17, 2018 | 36.44 | 36.85 | 36.28 | 36.82 | 1,948,983 | +0.40(+1.09%) |
Apr 16, 2018 | 36.36 | 36.76 | 36.23 | 36.43 | 1,376,783 | +0.41(+1.13%) |
Apr 13, 2018 | 36.32 | 36.75 | 35.93 | 36.02 | 1,324,695 | -0.09(-0.26%) |
Apr 12, 2018 | 36.05 | 36.32 | 35.81 | 36.12 | 1,255,125 | +0.23(+0.63%) |
Apr 11, 2018 | 35.65 | 36.02 | 35.58 | 35.89 | 1,412,216 | -0.08(-0.21%) |
Apr 10, 2018 | 36.40 | 36.40 | 35.94 | 35.97 | 1,725,639 | +0.02(+0.05%) |
Apr 09, 2018 | 36.21 | 36.34 | 35.92 | 35.95 | 1,686,048 | -0.07(-0.18%) |
Apr 06, 2018 | 36.01 | 1,288,204 | -0.52(-1.42%) | |||
Apr 05, 2018 | 36.32 | 36.68 | 35.93 | 36.53 | 1,333,085 | +0.47(+1.31%) |
Apr 04, 2018 | 35.26 | 36.26 | 34.92 | 36.06 | 1,992,334 | +0.41(+1.16%) |
Apr 03, 2018 | 35.21 | 35.81 | 35.21 | 35.65 | 2,503,462 | +0.60(+1.72%) |
Apr 02, 2018 | 35.68 | 35.73 | 34.54 | 35.04 | 1,366,545 | -0.75(-2.11%) |
Mar 29, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.42(+1.20%) | |
Mar 28, 2018 | 35.55 | 35.86 | 35.30 | 35.37 | 1,615,749 | -0.08(-0.24%) |
Mar 27, 2018 | 35.78 | 36.18 | 35.27 | 35.46 | 2,263,286 | -0.25(-0.71%) |
Mar 26, 2018 | 35.51 | 35.81 | 34.94 | 35.71 | 2,043,095 | +0.65(+1.86%) |
Mar 23, 2018 | 35.84 | 35.99 | 34.97 | 35.06 | 1,947,702 | -0.70(-1.95%) |
Mar 22, 2018 | 36.90 | 37.03 | 35.72 | 35.76 | 1,779,837 | -1.50(-4.03%) |
Mar 21, 2018 | 37.16 | 37.55 | 37.01 | 37.26 | 809,540 | +0.09(+0.25%) |
Mar 20, 2018 | 37.14 | 37.44 | 36.99 | 37.16 | 1,204,644 | +0.14(+0.38%) |
Mar 19, 2018 | 37.27 | 37.31 | 36.69 | 37.02 | 1,461,734 | -0.28(-0.76%) |
Mar 16, 2018 | 36.84 | 37.43 | 36.82 | 37.31 | 2,422,146 | +0.47(+1.28%) |
Mar 15, 2018 | 36.82 | 37.02 | 36.71 | 36.83 | 876,366 | +0.02(+0.05%) |
Mar 14, 2018 | 37.26 | 37.26 | 36.74 | 36.82 | 965,477 | -0.37(-0.99%) |
Mar 13, 2018 | 37.31 | 37.58 | 37.13 | 37.18 | 1,068,586 | +0.08(+0.23%) |
Mar 12, 2018 | 37.42 | 37.45 | 37.03 | 37.10 | 1,839,270 | -0.29(-0.78%) |
Mar 09, 2018 | 36.73 | 37.49 | 36.71 | 37.39 | 2,792,061 | +0.80(+2.19%) |
Mar 08, 2018 | 36.88 | 36.97 | 36.53 | 36.59 | 2,119,621 | -0.20(-0.54%) |
Mar 07, 2018 | 37.10 | 36.64 | 36.79 | 1,795,370 | -0.52(-1.39%) | |
Mar 06, 2018 | 36.79 | 37.38 | 36.69 | 37.31 | 2,109,672 | +0.59(+1.62%) |
Mar 05, 2018 | 36.59 | 36.82 | 36.29 | 36.71 | 2,315,840 | -0.07(-0.18%) |
Mar 02, 2018 | 36.80 | 37.06 | 36.37 | 36.78 | 2,528,999 | -0.37(-0.99%) |