Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.65 | 30.38 | 29.48 | 30.17 | 4,948,141 | +0.53(+1.79%) |
May 30, 2018 | 29.55 | 29.99 | 29.17 | 29.64 | 3,472,917 | +0.60(+2.06%) |
May 29, 2018 | 28.97 | 29.55 | 28.69 | 29.04 | 3,053,806 | -0.17(-0.59%) |
May 25, 2018 | 29.21 | 29.21 | 29.21 | 0 | +0.66(+2.29%) | |
May 24, 2018 | 28.31 | 28.69 | 28.22 | 28.56 | 3,212,353 | +0.28(+1.01%) |
May 23, 2018 | 28.57 | 28.60 | 28.16 | 28.27 | 2,490,367 | -0.36(-1.26%) |
May 22, 2018 | 29.23 | 29.43 | 28.62 | 28.63 | 1,386,669 | -0.59(-2.01%) |
May 21, 2018 | 29.13 | 29.32 | 28.98 | 29.22 | 1,575,467 | +0.28(+0.95%) |
May 18, 2018 | 28.89 | 29.04 | 28.81 | 28.95 | 1,843,444 | -0.05(-0.16%) |
May 17, 2018 | 28.97 | 29.11 | 28.85 | 28.99 | 1,271,344 | -0.09(-0.29%) |
May 16, 2018 | 28.88 | 29.26 | 28.72 | 29.08 | 1,978,052 | +0.29(+0.99%) |
May 15, 2018 | 28.86 | 29.00 | 28.72 | 28.79 | 1,823,195 | -0.27(-0.92%) |
May 14, 2018 | 28.92 | 29.26 | 28.82 | 29.06 | 2,125,699 | +0.30(+1.06%) |
May 11, 2018 | 28.73 | 28.90 | 28.51 | 28.76 | 2,075,172 | +0.00(+0.00%) |
May 10, 2018 | 28.77 | 29.12 | 28.60 | 28.76 | 1,977,366 | +0.08(+0.26%) |
May 09, 2018 | 28.99 | 29.17 | 28.59 | 28.68 | 1,779,741 | -0.31(-1.08%) |
May 08, 2018 | 29.02 | 29.17 | 28.85 | 28.99 | 3,707,970 | -0.10(-0.36%) |
May 07, 2018 | 28.79 | 29.21 | 28.61 | 29.10 | 2,924,414 | +0.48(+1.69%) |
May 04, 2018 | 28.71 | 28.71 | 28.40 | 28.61 | 2,878,132 | -0.10(-0.36%) |
May 03, 2018 | 28.63 | 28.81 | 28.21 | 28.72 | 3,509,669 | -0.03(-0.10%) |
May 02, 2018 | 28.67 | 28.97 | 28.58 | 28.75 | 4,832,963 | +0.00(+0.00%) |
May 01, 2018 | 29.40 | 29.46 | 28.36 | 28.75 | 6,027,011 | -0.71(-2.42%) |
Apr 30, 2018 | 29.94 | 30.19 | 29.28 | 29.46 | 4,414,088 | -0.60(-1.99%) |
Apr 27, 2018 | 29.45 | 30.93 | 29.34 | 30.06 | 9,877,795 | +1.17(+4.04%) |
Apr 26, 2018 | 31.34 | 31.34 | 28.11 | 28.89 | 16,249,470 | -6.81(-19.07%) |
Apr 25, 2018 | 35.49 | 35.97 | 35.33 | 35.70 | 2,448,604 | +0.09(+0.24%) |
Apr 24, 2018 | 36.68 | 36.69 | 35.45 | 35.61 | 2,130,417 | -0.80(-2.19%) |
Apr 23, 2018 | 36.34 | 36.60 | 36.15 | 36.41 | 2,428,856 | +0.09(+0.24%) |
Apr 20, 2018 | 36.87 | 36.93 | 36.32 | 36.33 | 1,612,552 | -0.36(-0.98%) |
Apr 19, 2018 | 37.29 | 37.52 | 36.58 | 36.69 | 1,179,256 | -0.57(-1.53%) |
Apr 18, 2018 | 37.04 | 37.39 | 36.67 | 37.26 | 1,392,356 | +0.18(+0.49%) |
Apr 17, 2018 | 36.69 | 37.10 | 36.53 | 37.08 | 1,935,764 | +0.40(+1.09%) |
Apr 16, 2018 | 36.61 | 37.01 | 36.48 | 36.68 | 1,367,445 | +0.41(+1.13%) |
Apr 13, 2018 | 36.56 | 37.00 | 36.17 | 36.27 | 1,315,710 | -0.09(-0.26%) |
Apr 12, 2018 | 36.30 | 36.57 | 36.06 | 36.36 | 1,246,612 | +0.23(+0.63%) |
Apr 11, 2018 | 35.89 | 36.27 | 35.82 | 36.14 | 1,402,637 | -0.08(-0.21%) |
Apr 10, 2018 | 36.65 | 36.65 | 36.18 | 36.21 | 1,713,934 | +0.02(+0.05%) |
Apr 09, 2018 | 36.46 | 36.59 | 36.16 | 36.19 | 1,674,612 | -0.07(-0.18%) |
Apr 06, 2018 | 36.26 | 1,279,466 | -0.52(-1.42%) | |||
Apr 05, 2018 | 36.57 | 36.93 | 36.17 | 36.78 | 1,324,043 | +0.47(+1.31%) |
Apr 04, 2018 | 35.50 | 36.51 | 35.16 | 36.31 | 1,978,820 | +0.42(+1.16%) |
Apr 03, 2018 | 35.45 | 36.05 | 35.45 | 35.89 | 2,486,482 | +0.61(+1.72%) |
Apr 02, 2018 | 35.93 | 35.97 | 34.77 | 35.28 | 1,357,276 | -0.76(-2.11%) |
Mar 29, 2018 | 36.04 | 36.04 | 36.04 | 0 | +0.43(+1.20%) | |
Mar 28, 2018 | 35.79 | 36.11 | 35.54 | 35.61 | 1,604,790 | -0.09(-0.24%) |
Mar 27, 2018 | 36.02 | 36.43 | 35.51 | 35.70 | 2,247,934 | -0.26(-0.71%) |
Mar 26, 2018 | 35.76 | 36.05 | 35.18 | 35.96 | 2,029,237 | +0.66(+1.86%) |
Mar 23, 2018 | 36.09 | 36.23 | 35.21 | 35.30 | 1,934,492 | -0.70(-1.95%) |
Mar 22, 2018 | 37.15 | 37.29 | 35.97 | 36.00 | 1,767,765 | -1.51(-4.03%) |
Mar 21, 2018 | 37.42 | 37.81 | 37.27 | 37.51 | 804,049 | +0.09(+0.25%) |
Mar 20, 2018 | 37.39 | 37.69 | 37.24 | 37.42 | 1,196,474 | +0.14(+0.38%) |
Mar 19, 2018 | 37.52 | 37.56 | 36.94 | 37.28 | 1,451,819 | -0.29(-0.76%) |
Mar 16, 2018 | 37.10 | 37.68 | 37.07 | 37.56 | 2,405,717 | +0.47(+1.28%) |
Mar 15, 2018 | 37.07 | 37.28 | 36.96 | 37.09 | 870,422 | +0.02(+0.05%) |
Mar 14, 2018 | 37.51 | 37.51 | 36.99 | 37.07 | 958,929 | -0.37(-0.99%) |
Mar 13, 2018 | 37.56 | 37.84 | 37.38 | 37.44 | 1,061,338 | +0.09(+0.23%) |
Mar 12, 2018 | 37.67 | 37.70 | 37.29 | 37.35 | 1,826,795 | -0.29(-0.78%) |
Mar 09, 2018 | 36.98 | 37.75 | 36.96 | 37.65 | 2,773,124 | +0.81(+2.19%) |
Mar 08, 2018 | 37.13 | 37.22 | 36.78 | 36.84 | 2,105,244 | -0.20(-0.54%) |
Mar 07, 2018 | 37.35 | 36.89 | 37.04 | 1,783,193 | -0.52(-1.39%) | |
Mar 06, 2018 | 37.04 | 37.64 | 36.94 | 37.56 | 2,095,363 | +0.60(+1.62%) |
Mar 05, 2018 | 36.84 | 37.08 | 36.53 | 36.96 | 2,300,132 | -0.07(-0.18%) |
Mar 02, 2018 | 37.05 | 37.31 | 36.62 | 37.03 | 2,511,846 | -0.37(-0.99%) |