Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.32 | 35.32 | 34.24 | 34.33 | 573,950 | -0.94(-2.66%) |
May 30, 2018 | 35.23 | 35.54 | 35.18 | 35.27 | 262,127 | +0.09(+0.25%) |
May 29, 2018 | 35.72 | 35.79 | 34.91 | 35.18 | 469,454 | -0.72(-1.99%) |
May 25, 2018 | 35.90 | 35.90 | 35.90 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 36.17 | 36.43 | 35.63 | 35.94 | 512,970 | -0.13(-0.37%) |
May 23, 2018 | 35.99 | 36.52 | 35.94 | 36.08 | 332,508 | -0.09(-0.25%) |
May 22, 2018 | 35.94 | 36.66 | 35.90 | 36.17 | 418,179 | +0.31(+0.87%) |
May 21, 2018 | 35.76 | 36.19 | 35.76 | 35.85 | 353,884 | +0.18(+0.50%) |
May 18, 2018 | 35.81 | 35.81 | 35.32 | 35.67 | 464,813 | -0.04(-0.13%) |
May 17, 2018 | 35.54 | 35.92 | 35.45 | 35.72 | 364,918 | +0.09(+0.25%) |
May 16, 2018 | 36.12 | 36.34 | 35.56 | 35.63 | 432,622 | -0.49(-1.36%) |
May 15, 2018 | 36.30 | 36.61 | 35.90 | 36.12 | 442,144 | -0.36(-0.98%) |
May 14, 2018 | 36.48 | 36.97 | 36.39 | 36.48 | 601,602 | -0.18(-0.49%) |
May 11, 2018 | 36.39 | 36.84 | 36.30 | 36.66 | 250,207 | +0.18(+0.49%) |
May 10, 2018 | 36.52 | 36.93 | 36.30 | 36.48 | 311,102 | -0.18(-0.49%) |
May 09, 2018 | 36.25 | 37.33 | 36.25 | 36.66 | 570,742 | +0.54(+1.49%) |
May 08, 2018 | 36.61 | 36.81 | 36.03 | 36.12 | 473,674 | -0.40(-1.10%) |
May 07, 2018 | 35.67 | 36.75 | 35.67 | 36.52 | 596,086 | +0.72(+2.00%) |
May 04, 2018 | 37.55 | 37.77 | 35.76 | 35.81 | 1,165,078 | -5.14(-12.55%) |
May 03, 2018 | 41.04 | 41.44 | 40.55 | 40.95 | 974,215 | -0.45(-1.08%) |
May 02, 2018 | 42.47 | 42.51 | 41.17 | 41.40 | 413,095 | -1.16(-2.73%) |
May 01, 2018 | 42.29 | 42.60 | 41.89 | 42.56 | 218,142 | +0.27(+0.63%) |
Apr 30, 2018 | 42.92 | 43.05 | 42.25 | 42.29 | 163,716 | -0.54(-1.25%) |
Apr 27, 2018 | 42.78 | 43.05 | 42.69 | 42.83 | 111,928 | -0.04(-0.10%) |
Apr 26, 2018 | 42.74 | 42.96 | 42.29 | 42.87 | 149,403 | +0.13(+0.31%) |
Apr 25, 2018 | 42.51 | 42.78 | 42.02 | 42.74 | 153,811 | +0.22(+0.53%) |
Apr 24, 2018 | 42.11 | 42.65 | 42.02 | 42.51 | 202,529 | +0.40(+0.96%) |
Apr 23, 2018 | 42.16 | 42.16 | 41.80 | 42.11 | 144,121 | +0.04(+0.11%) |
Apr 20, 2018 | 42.20 | 42.29 | 41.85 | 42.07 | 118,568 | -0.04(-0.11%) |
Apr 19, 2018 | 42.20 | 42.42 | 42.07 | 42.11 | 165,172 | -0.04(-0.11%) |
Apr 18, 2018 | 42.47 | 42.56 | 42.07 | 42.16 | 266,855 | -0.22(-0.53%) |
Apr 17, 2018 | 42.29 | 42.67 | 42.20 | 42.38 | 332,217 | +0.22(+0.53%) |
Apr 16, 2018 | 41.40 | 42.56 | 41.24 | 42.16 | 227,540 | +1.03(+2.50%) |
Apr 13, 2018 | 40.81 | 41.40 | 40.68 | 41.13 | 418,089 | +0.36(+0.88%) |
Apr 12, 2018 | 41.04 | 41.40 | 40.68 | 40.77 | 400,788 | -0.09(-0.22%) |
Apr 11, 2018 | 40.68 | 40.99 | 40.59 | 40.86 | 245,604 | -0.18(-0.44%) |
Apr 10, 2018 | 41.49 | 41.49 | 40.88 | 41.04 | 213,393 | +0.00(+0.00%) |
Apr 09, 2018 | 41.31 | 41.40 | 40.41 | 41.04 | 511,122 | -0.22(-0.54%) |
Apr 06, 2018 | 41.40 | 41.62 | 40.86 | 41.26 | 308,323 | -0.54(-1.28%) |
Apr 05, 2018 | 41.66 | 41.93 | 41.31 | 41.80 | 255,781 | +0.18(+0.43%) |
Apr 04, 2018 | 41.57 | 41.98 | 40.46 | 41.62 | 442,891 | -1.48(-3.42%) |
Apr 03, 2018 | 42.78 | 43.14 | 42.60 | 43.09 | 399,215 | +0.49(+1.15%) |
Apr 02, 2018 | 43.27 | 43.41 | 42.16 | 42.60 | 179,737 | -0.80(-1.85%) |
Mar 29, 2018 | 43.41 | 43.41 | 43.41 | 0 | -0.18(-0.41%) | |
Mar 28, 2018 | 43.09 | 43.94 | 43.09 | 43.59 | 154,070 | +0.50(+1.16%) |
Mar 27, 2018 | 43.62 | 43.62 | 42.91 | 43.09 | 172,809 | -0.44(-1.02%) |
Mar 26, 2018 | 43.00 | 43.62 | 42.37 | 43.53 | 331,709 | +0.98(+2.30%) |
Mar 23, 2018 | 43.62 | 43.84 | 42.51 | 42.55 | 186,918 | -0.98(-2.24%) |
Mar 22, 2018 | 44.33 | 44.71 | 43.49 | 43.53 | 313,861 | -1.15(-2.58%) |
Mar 21, 2018 | 44.73 | 44.93 | 44.55 | 44.68 | 159,816 | -0.13(-0.30%) |
Mar 20, 2018 | 44.42 | 45.11 | 44.37 | 44.82 | 173,478 | +0.40(+0.90%) |
Mar 19, 2018 | 44.37 | 44.68 | 43.95 | 44.42 | 166,606 | +0.00(+0.00%) |
Mar 16, 2018 | 44.24 | 44.66 | 43.89 | 44.42 | 767,666 | +0.22(+0.50%) |
Mar 15, 2018 | 44.33 | 44.60 | 43.93 | 44.20 | 126,843 | -0.04(-0.10%) |
Mar 14, 2018 | 44.86 | 44.86 | 44.20 | 44.24 | 232,896 | -0.40(-0.90%) |
Mar 13, 2018 | 44.37 | 44.84 | 44.24 | 44.64 | 211,763 | +0.27(+0.60%) |
Mar 12, 2018 | 44.77 | 45.31 | 44.28 | 44.37 | 153,384 | -0.40(-0.89%) |
Mar 09, 2018 | 44.64 | 44.91 | 44.37 | 44.77 | 142,208 | +0.27(+0.60%) |
Mar 08, 2018 | 44.42 | 44.62 | 44.20 | 44.51 | 144,851 | +0.18(+0.40%) |
Mar 07, 2018 | 44.68 | 44.33 | 286,491 | +0.71(+1.63%) | ||
Mar 06, 2018 | 43.17 | 43.75 | 42.82 | 43.62 | 243,426 | +0.49(+1.13%) |
Mar 05, 2018 | 42.15 | 43.49 | 42.15 | 43.13 | 178,464 | +1.02(+2.43%) |
Mar 02, 2018 | 41.75 | 42.29 | 41.66 | 42.11 | 158,995 | +0.04(+0.11%) |