Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.90 | 36.15 | 35.40 | 35.40 | 421,349 | -0.75(-2.07%) |
May 30, 2018 | 35.75 | 36.55 | 35.40 | 36.15 | 570,692 | +0.90(+2.55%) |
May 29, 2018 | 34.55 | 35.55 | 34.45 | 35.25 | 582,885 | +0.25(+0.71%) |
May 25, 2018 | 35.00 | 35.00 | 35.00 | 0 | -1.15(-3.18%) | |
May 24, 2018 | 35.75 | 36.45 | 35.70 | 36.15 | 438,883 | -0.25(-0.69%) |
May 23, 2018 | 36.45 | 36.75 | 35.95 | 36.40 | 509,177 | -0.50(-1.36%) |
May 22, 2018 | 38.00 | 38.25 | 36.60 | 36.90 | 662,140 | -1.05(-2.77%) |
May 21, 2018 | 38.10 | 38.30 | 37.65 | 37.95 | 389,860 | +0.00(+0.00%) |
May 18, 2018 | 38.05 | 38.15 | 37.75 | 37.95 | 389,787 | -0.05(-0.13%) |
May 17, 2018 | 36.90 | 38.25 | 36.85 | 38.00 | 965,267 | +1.20(+3.26%) |
May 16, 2018 | 36.75 | 36.90 | 36.60 | 36.80 | 606,652 | +0.10(+0.27%) |
May 15, 2018 | 36.30 | 36.85 | 35.90 | 36.70 | 718,062 | +0.45(+1.24%) |
May 14, 2018 | 36.65 | 37.05 | 36.23 | 36.25 | 292,751 | -0.35(-0.96%) |
May 11, 2018 | 36.50 | 36.70 | 36.40 | 36.60 | 513,038 | +0.30(+0.83%) |
May 10, 2018 | 36.70 | 36.77 | 36.10 | 36.30 | 720,190 | -0.40(-1.09%) |
May 09, 2018 | 37.10 | 37.10 | 36.35 | 36.70 | 876,025 | +0.20(+0.55%) |
May 08, 2018 | 36.00 | 36.65 | 35.30 | 36.50 | 781,188 | +0.60(+1.67%) |
May 07, 2018 | 37.25 | 37.35 | 35.60 | 35.90 | 940,179 | -0.85(-2.31%) |
May 04, 2018 | 35.80 | 37.20 | 35.70 | 36.75 | 804,049 | +0.85(+2.37%) |
May 03, 2018 | 36.35 | 36.95 | 35.65 | 35.90 | 1,411,262 | -0.50(-1.37%) |
May 02, 2018 | 35.40 | 36.90 | 35.40 | 36.40 | 1,101,742 | +1.00(+2.82%) |
May 01, 2018 | 35.70 | 35.70 | 34.80 | 35.40 | 783,962 | -0.55(-1.53%) |
Apr 30, 2018 | 35.50 | 36.35 | 35.15 | 35.95 | 1,229,571 | -0.50(-1.37%) |
Apr 27, 2018 | 36.80 | 36.95 | 36.11 | 36.45 | 1,254,635 | -0.70(-1.88%) |
Apr 26, 2018 | 33.90 | 38.95 | 33.25 | 37.15 | 2,673,975 | +3.75(+11.23%) |
Apr 25, 2018 | 32.95 | 33.45 | 32.50 | 33.40 | 801,605 | +0.40(+1.21%) |
Apr 24, 2018 | 32.90 | 33.20 | 32.75 | 33.00 | 1,002,057 | +0.20(+0.61%) |
Apr 23, 2018 | 32.50 | 32.80 | 32.00 | 32.80 | 587,146 | +0.20(+0.61%) |
Apr 20, 2018 | 32.60 | 32.85 | 32.15 | 32.60 | 683,891 | -0.05(-0.15%) |
Apr 19, 2018 | 32.65 | 32.85 | 32.17 | 32.65 | 1,228,911 | +0.05(+0.15%) |
Apr 18, 2018 | 31.60 | 33.17 | 31.60 | 32.60 | 963,535 | +1.60(+5.16%) |
Apr 17, 2018 | 31.00 | 31.20 | 30.70 | 31.00 | 708,739 | +0.05(+0.16%) |
Apr 16, 2018 | 31.30 | 31.35 | 30.60 | 30.95 | 745,921 | -0.45(-1.43%) |
Apr 13, 2018 | 31.05 | 31.55 | 30.95 | 31.40 | 661,951 | +0.60(+1.95%) |
Apr 12, 2018 | 30.40 | 30.98 | 29.95 | 30.80 | 798,236 | +0.55(+1.82%) |
Apr 11, 2018 | 28.80 | 30.27 | 28.75 | 30.25 | 782,061 | +1.50(+5.22%) |
Apr 10, 2018 | 27.90 | 29.10 | 27.85 | 28.75 | 507,052 | +1.40(+5.12%) |
Apr 09, 2018 | 27.90 | 27.90 | 27.20 | 27.35 | 437,208 | -0.15(-0.55%) |
Apr 06, 2018 | 27.85 | 28.15 | 27.10 | 27.50 | 610,191 | -0.55(-1.96%) |
Apr 05, 2018 | 27.40 | 28.45 | 27.40 | 28.05 | 621,001 | +0.70(+2.56%) |
Apr 04, 2018 | 26.55 | 27.35 | 26.20 | 27.35 | 743,014 | +0.20(+0.74%) |
Apr 03, 2018 | 25.80 | 27.55 | 25.80 | 27.15 | 1,447,380 | +1.30(+5.03%) |
Apr 02, 2018 | 26.05 | 26.15 | 25.25 | 25.85 | 1,185,630 | -0.35(-1.34%) |
Mar 29, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.75(+2.95%) | |
Mar 28, 2018 | 26.15 | 26.15 | 25.38 | 25.45 | 975,366 | -0.70(-2.68%) |
Mar 27, 2018 | 26.60 | 27.20 | 25.90 | 26.15 | 1,072,080 | -0.45(-1.69%) |
Mar 26, 2018 | 25.90 | 26.70 | 25.40 | 26.60 | 1,308,528 | +1.10(+4.31%) |
Mar 23, 2018 | 25.45 | 26.00 | 25.05 | 25.50 | 1,253,086 | +0.10(+0.39%) |
Mar 22, 2018 | 26.00 | 26.35 | 25.40 | 25.40 | 808,515 | -0.90(-3.42%) |
Mar 21, 2018 | 24.95 | 26.48 | 24.75 | 26.30 | 1,186,821 | +1.40(+5.62%) |
Mar 20, 2018 | 24.70 | 25.10 | 24.65 | 24.90 | 744,711 | +0.35(+1.43%) |
Mar 19, 2018 | 25.00 | 25.20 | 24.20 | 24.55 | 838,760 | -0.65(-2.58%) |
Mar 16, 2018 | 24.65 | 25.60 | 24.60 | 25.20 | 1,777,762 | +0.60(+2.44%) |
Mar 15, 2018 | 25.80 | 25.80 | 24.20 | 24.60 | 750,013 | -1.05(-4.09%) |
Mar 14, 2018 | 26.10 | 26.15 | 25.45 | 25.65 | 686,565 | -0.20(-0.77%) |
Mar 13, 2018 | 26.35 | 26.70 | 25.62 | 25.85 | 990,737 | -0.50(-1.90%) |
Mar 12, 2018 | 26.15 | 26.45 | 25.80 | 26.35 | 547,536 | +0.20(+0.76%) |
Mar 09, 2018 | 26.10 | 26.20 | 25.75 | 26.15 | 675,631 | +0.40(+1.55%) |
Mar 08, 2018 | 25.65 | 25.85 | 25.25 | 25.75 | 671,741 | +0.30(+1.18%) |
Mar 07, 2018 | 24.80 | 25.45 | 1,109,883 | +0.05(+0.20%) | ||
Mar 06, 2018 | 25.50 | 26.40 | 25.15 | 25.40 | 2,287,478 | +0.05(+0.20%) |
Mar 05, 2018 | 24.60 | 25.75 | 24.15 | 25.35 | 1,344,334 | +0.55(+2.22%) |
Mar 02, 2018 | 24.50 | 24.95 | 23.65 | 24.80 | 2,124,492 | -0.05(-0.20%) |