Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.65 | 34.16 | 31.78 | 32.50 | 3,949,204 | -1.99(-5.77%) |
May 30, 2018 | 32.72 | 34.64 | 32.69 | 34.49 | 3,535,925 | +2.33(+7.25%) |
May 29, 2018 | 32.62 | 32.88 | 30.92 | 32.16 | 3,070,239 | -1.37(-4.09%) |
May 25, 2018 | 33.53 | 33.53 | 33.53 | 0 | -4.80(-12.52%) | |
May 24, 2018 | 38.32 | 39.25 | 38.18 | 38.33 | 2,203,796 | -1.83(-4.56%) |
May 23, 2018 | 40.41 | 40.73 | 39.20 | 40.16 | 1,884,335 | -0.47(-1.16%) |
May 22, 2018 | 41.40 | 42.11 | 40.55 | 40.63 | 2,040,504 | -0.84(-2.03%) |
May 21, 2018 | 40.00 | 41.52 | 39.86 | 41.47 | 2,056,276 | +1.92(+4.85%) |
May 18, 2018 | 39.66 | 40.09 | 39.10 | 39.55 | 1,739,901 | -0.55(-1.37%) |
May 17, 2018 | 40.50 | 41.16 | 39.30 | 40.10 | 2,618,422 | +0.22(+0.55%) |
May 16, 2018 | 38.90 | 39.98 | 38.54 | 39.88 | 2,127,616 | +0.58(+1.48%) |
May 15, 2018 | 39.12 | 39.64 | 38.09 | 39.30 | 2,525,187 | +0.19(+0.49%) |
May 14, 2018 | 38.46 | 39.30 | 38.42 | 39.11 | 2,299,894 | +0.96(+2.52%) |
May 11, 2018 | 39.13 | 39.57 | 38.03 | 38.15 | 2,282,005 | -1.27(-3.22%) |
May 10, 2018 | 39.14 | 39.67 | 38.13 | 39.42 | 2,333,322 | +0.33(+0.84%) |
May 09, 2018 | 38.32 | 39.42 | 38.32 | 39.09 | 3,445,927 | +2.29(+6.22%) |
May 08, 2018 | 37.76 | 38.02 | 33.52 | 36.80 | 11,279,958 | -0.31(-0.84%) |
May 07, 2018 | 37.90 | 38.71 | 36.58 | 37.11 | 2,881,676 | +0.10(+0.27%) |
May 04, 2018 | 35.10 | 37.30 | 35.04 | 37.01 | 2,756,535 | +1.99(+5.68%) |
May 03, 2018 | 33.66 | 35.24 | 33.17 | 35.02 | 2,239,320 | +1.09(+3.21%) |
May 02, 2018 | 33.11 | 34.56 | 32.77 | 33.93 | 2,509,252 | +0.45(+1.34%) |
May 01, 2018 | 34.12 | 34.15 | 32.62 | 33.48 | 3,026,951 | -1.47(-4.21%) |
Apr 30, 2018 | 33.53 | 36.41 | 33.45 | 34.95 | 3,529,307 | +0.48(+1.39%) |
Apr 27, 2018 | 34.09 | 34.91 | 33.98 | 34.47 | 1,665,774 | -0.20(-0.58%) |
Apr 26, 2018 | 35.20 | 35.22 | 33.95 | 34.67 | 2,118,044 | +0.30(+0.87%) |
Apr 25, 2018 | 34.15 | 34.64 | 33.05 | 34.37 | 2,938,028 | +0.33(+0.97%) |
Apr 24, 2018 | 35.35 | 36.50 | 33.70 | 34.04 | 3,338,374 | -1.84(-5.13%) |
Apr 23, 2018 | 33.53 | 35.98 | 33.07 | 35.88 | 2,760,659 | +1.25(+3.61%) |
Apr 20, 2018 | 33.88 | 35.26 | 33.61 | 34.63 | 2,619,455 | -0.06(-0.17%) |
Apr 19, 2018 | 36.12 | 36.43 | 34.37 | 34.69 | 5,786,358 | -0.84(-2.36%) |
Apr 18, 2018 | 34.29 | 35.74 | 33.82 | 35.53 | 4,115,294 | +3.36(+10.44%) |
Apr 17, 2018 | 31.16 | 32.34 | 30.95 | 32.17 | 1,796,780 | +0.13(+0.41%) |
Apr 16, 2018 | 32.74 | 32.80 | 31.72 | 32.04 | 1,769,287 | -1.23(-3.70%) |
Apr 13, 2018 | 33.20 | 33.89 | 32.87 | 33.27 | 1,809,714 | +0.30(+0.91%) |
Apr 12, 2018 | 32.16 | 33.16 | 31.46 | 32.97 | 2,140,758 | +0.46(+1.41%) |
Apr 11, 2018 | 31.53 | 33.50 | 31.12 | 32.51 | 3,497,229 | +1.42(+4.57%) |
Apr 10, 2018 | 29.60 | 31.23 | 29.58 | 31.09 | 3,593,666 | +3.20(+11.47%) |
Apr 09, 2018 | 27.45 | 28.28 | 27.31 | 27.89 | 2,584,418 | +1.63(+6.21%) |
Apr 06, 2018 | 28.22 | 28.49 | 26.02 | 26.26 | 3,495,822 | -2.17(-7.63%) |
Apr 05, 2018 | 28.26 | 29.06 | 27.80 | 28.43 | 2,291,989 | +0.07(+0.25%) |
Apr 04, 2018 | 26.59 | 28.38 | 26.36 | 28.36 | 4,174,110 | +0.04(+0.14%) |
Apr 03, 2018 | 28.11 | 28.60 | 27.71 | 28.32 | 2,369,501 | +0.49(+1.76%) |
Apr 02, 2018 | 29.45 | 29.46 | 27.53 | 27.83 | 2,994,333 | -2.48(-8.18%) |
Mar 29, 2018 | 30.31 | 30.31 | 30.31 | 0 | +0.41(+1.37%) | |
Mar 28, 2018 | 29.80 | 30.58 | 28.61 | 29.90 | 2,698,376 | -0.21(-0.70%) |
Mar 27, 2018 | 31.68 | 31.71 | 29.90 | 30.11 | 2,273,320 | -1.03(-3.31%) |
Mar 26, 2018 | 31.29 | 31.60 | 30.49 | 31.14 | 1,525,844 | -0.54(-1.70%) |
Mar 23, 2018 | 30.36 | 31.80 | 30.26 | 31.68 | 2,768,903 | +2.35(+8.01%) |
Mar 22, 2018 | 29.84 | 30.09 | 29.26 | 29.33 | 2,355,908 | -1.68(-5.42%) |
Mar 21, 2018 | 29.57 | 31.21 | 29.28 | 31.01 | 3,315,694 | +2.54(+8.92%) |
Mar 20, 2018 | 28.20 | 29.05 | 27.94 | 28.47 | 2,580,763 | +1.62(+6.03%) |
Mar 19, 2018 | 27.01 | 27.03 | 25.83 | 26.85 | 1,862,872 | -0.08(-0.30%) |
Mar 16, 2018 | 25.72 | 27.30 | 25.49 | 26.93 | 2,579,362 | +1.32(+5.15%) |
Mar 15, 2018 | 25.71 | 26.05 | 25.25 | 25.61 | 1,632,407 | +0.36(+1.43%) |
Mar 14, 2018 | 25.26 | 25.59 | 24.32 | 25.25 | 2,948,071 | +0.31(+1.24%) |
Mar 13, 2018 | 25.50 | 26.54 | 24.45 | 24.94 | 3,115,656 | -0.80(-3.11%) |
Mar 12, 2018 | 26.08 | 26.26 | 24.86 | 25.74 | 2,069,397 | -0.82(-3.08%) |
Mar 09, 2018 | 25.30 | 26.67 | 25.22 | 26.56 | 3,024,773 | +2.03(+8.28%) |
Mar 08, 2018 | 25.71 | 25.71 | 24.07 | 24.53 | 3,460,229 | -1.31(-5.07%) |
Mar 07, 2018 | 27.41 | 24.82 | 25.84 | 4,108,044 | -1.43(-5.25%) | |
Mar 06, 2018 | 27.59 | 27.72 | 26.88 | 27.27 | 2,097,093 | -0.14(-0.51%) |
Mar 05, 2018 | 25.80 | 27.68 | 25.70 | 27.41 | 2,707,312 | +1.42(+5.46%) |
Mar 02, 2018 | 25.13 | 26.05 | 24.40 | 25.99 | 2,448,301 | +0.04(+0.15%) |