Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.51 | 31.58 | 30.75 | 30.80 | 844,835 | -0.66(-2.11%) |
May 30, 2018 | 31.27 | 31.73 | 31.15 | 31.47 | 1,763,780 | +0.37(+1.21%) |
May 29, 2018 | 31.26 | 31.38 | 30.74 | 31.09 | 700,287 | -0.39(-1.24%) |
May 25, 2018 | 31.49 | 31.49 | 31.49 | 0 | +0.20(+0.65%) | |
May 24, 2018 | 31.94 | 32.08 | 31.13 | 31.28 | 761,268 | -0.71(-2.20%) |
May 23, 2018 | 31.32 | 32.05 | 31.26 | 31.99 | 935,663 | +0.62(+1.97%) |
May 22, 2018 | 31.65 | 31.83 | 31.34 | 31.37 | 648,472 | -0.14(-0.43%) |
May 21, 2018 | 31.56 | 31.58 | 31.26 | 31.50 | 627,457 | +0.07(+0.22%) |
May 18, 2018 | 31.47 | 31.71 | 31.26 | 31.44 | 852,466 | +0.06(+0.19%) |
May 17, 2018 | 31.73 | 32.00 | 31.22 | 31.38 | 709,870 | -0.31(-0.96%) |
May 16, 2018 | 31.69 | 31.85 | 31.24 | 31.68 | 756,520 | -0.08(-0.27%) |
May 15, 2018 | 31.94 | 32.07 | 31.61 | 31.77 | 834,280 | -0.32(-1.00%) |
May 14, 2018 | 32.00 | 32.39 | 32.00 | 32.09 | 538,192 | -0.18(-0.55%) |
May 11, 2018 | 32.16 | 32.45 | 31.90 | 32.27 | 645,609 | +0.11(+0.34%) |
May 10, 2018 | 31.86 | 32.39 | 31.81 | 32.16 | 666,998 | +0.35(+1.09%) |
May 09, 2018 | 32.63 | 32.85 | 31.72 | 31.81 | 1,499,398 | -0.70(-2.14%) |
May 08, 2018 | 31.86 | 32.77 | 31.72 | 32.50 | 976,579 | +0.59(+1.86%) |
May 07, 2018 | 31.98 | 32.27 | 31.72 | 31.91 | 1,164,127 | +0.11(+0.35%) |
May 04, 2018 | 31.10 | 31.89 | 31.04 | 31.80 | 1,644,880 | +0.69(+2.21%) |
May 03, 2018 | 31.37 | 31.94 | 30.90 | 31.11 | 1,470,644 | -0.27(-0.86%) |
May 02, 2018 | 32.50 | 32.70 | 31.33 | 31.39 | 1,711,992 | -1.23(-3.77%) |
May 01, 2018 | 32.61 | 32.78 | 32.17 | 32.61 | 1,297,815 | -0.14(-0.41%) |
Apr 30, 2018 | 33.38 | 33.63 | 32.75 | 32.75 | 1,035,522 | -0.61(-1.83%) |
Apr 27, 2018 | 33.36 | 33.52 | 33.01 | 33.36 | 1,083,061 | +0.01(+0.03%) |
Apr 26, 2018 | 33.39 | 33.83 | 33.07 | 33.35 | 958,480 | +0.03(+0.08%) |
Apr 25, 2018 | 33.47 | 33.62 | 33.10 | 33.33 | 1,732,493 | -0.24(-0.71%) |
Apr 24, 2018 | 33.76 | 34.18 | 33.17 | 33.56 | 1,437,149 | +0.08(+0.25%) |
Apr 23, 2018 | 33.45 | 33.87 | 33.27 | 33.48 | 1,511,404 | +0.00(+0.00%) |
Apr 20, 2018 | 32.95 | 33.53 | 32.50 | 33.48 | 1,870,938 | +0.35(+1.05%) |
Apr 19, 2018 | 32.50 | 33.57 | 32.13 | 33.13 | 2,564,787 | +0.49(+1.51%) |
Apr 18, 2018 | 29.72 | 33.81 | 29.71 | 32.64 | 6,360,279 | -1.78(-5.17%) |
Apr 17, 2018 | 34.75 | 34.96 | 34.13 | 34.42 | 1,939,014 | -0.03(-0.10%) |
Apr 16, 2018 | 34.34 | 34.61 | 32.44 | 34.45 | 4,001,011 | -1.31(-3.67%) |
Apr 13, 2018 | 35.95 | 36.10 | 35.61 | 35.77 | 1,510,000 | -0.11(-0.31%) |
Apr 12, 2018 | 35.84 | 36.22 | 35.23 | 35.88 | 1,134,304 | +0.37(+1.05%) |
Apr 11, 2018 | 34.90 | 35.98 | 34.67 | 35.51 | 1,579,132 | +0.20(+0.58%) |
Apr 10, 2018 | 36.46 | 36.77 | 35.15 | 35.30 | 1,561,405 | -0.92(-2.55%) |
Apr 09, 2018 | 36.29 | 36.98 | 35.95 | 36.23 | 1,022,578 | +0.17(+0.47%) |
Apr 06, 2018 | 36.53 | 36.85 | 36.53 | 36.06 | 1,075,278 | -0.78(-2.12%) |
Apr 05, 2018 | 37.06 | 37.23 | 36.44 | 36.84 | 920,725 | -0.06(-0.16%) |
Apr 04, 2018 | 36.10 | 37.22 | 35.70 | 36.90 | 1,050,562 | +0.63(+1.73%) |
Apr 03, 2018 | 36.29 | 36.48 | 35.86 | 36.27 | 1,197,659 | +0.15(+0.42%) |
Apr 02, 2018 | 36.90 | 37.14 | 35.68 | 36.12 | 1,006,392 | -0.75(-2.02%) |
Mar 29, 2018 | 36.86 | 36.86 | 36.86 | 0 | +0.07(+0.18%) | |
Mar 28, 2018 | 36.34 | 37.23 | 36.05 | 36.79 | 1,472,792 | +0.67(+1.85%) |
Mar 27, 2018 | 36.29 | 36.67 | 35.62 | 36.12 | 1,689,680 | -0.09(-0.26%) |
Mar 26, 2018 | 36.25 | 36.40 | 35.43 | 36.22 | 1,573,720 | +0.57(+1.59%) |
Mar 23, 2018 | 36.48 | 36.57 | 35.59 | 35.65 | 1,724,687 | -0.92(-2.50%) |
Mar 22, 2018 | 37.59 | 37.96 | 36.52 | 36.57 | 699,017 | -1.37(-3.60%) |
Mar 21, 2018 | 37.90 | 38.52 | 37.54 | 37.93 | 643,170 | +0.14(+0.36%) |
Mar 20, 2018 | 37.73 | 38.02 | 37.61 | 37.79 | 666,118 | +0.07(+0.18%) |
Mar 19, 2018 | 38.50 | 38.58 | 37.36 | 37.73 | 1,132,135 | -0.90(-2.33%) |
Mar 16, 2018 | 37.95 | 38.83 | 37.91 | 38.63 | 1,708,866 | +0.68(+1.79%) |
Mar 15, 2018 | 37.87 | 38.19 | 37.28 | 37.95 | 845,561 | +0.08(+0.20%) |
Mar 14, 2018 | 37.23 | 38.40 | 37.23 | 37.87 | 1,751,014 | -0.28(-0.73%) |
Mar 13, 2018 | 38.99 | 39.16 | 37.93 | 38.15 | 1,210,317 | -0.71(-1.83%) |
Mar 12, 2018 | 40.19 | 40.26 | 38.77 | 38.86 | 990,713 | -1.22(-3.05%) |
Mar 09, 2018 | 39.47 | 40.17 | 39.30 | 40.08 | 589,813 | +0.58(+1.46%) |
Mar 08, 2018 | 39.58 | 40.06 | 39.08 | 39.51 | 388,907 | +0.12(+0.30%) |
Mar 07, 2018 | 38.78 | 39.54 | 38.75 | 39.39 | 526,571 | +0.31(+0.80%) |
Mar 06, 2018 | 39.00 | 39.43 | 38.32 | 39.07 | 633,886 | +0.30(+0.77%) |
Mar 05, 2018 | 37.90 | 38.96 | 37.49 | 38.78 | 726,365 | +0.60(+1.58%) |
Mar 02, 2018 | 37.79 | 38.36 | 36.81 | 38.18 | 1,551,618 | +0.01(+0.02%) |