Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.87 | 37.33 | 34.19 | 34.37 | 1,946,390 | -1.86(-5.13%) |
May 30, 2018 | 35.66 | 37.18 | 35.63 | 36.23 | 1,227,570 | +0.63(+1.76%) |
May 29, 2018 | 34.01 | 36.13 | 33.82 | 35.60 | 698,944 | +1.52(+4.45%) |
May 25, 2018 | 34.09 | 34.09 | 34.09 | 0 | +0.10(+0.31%) | |
May 24, 2018 | 33.85 | 34.22 | 33.43 | 33.98 | 357,979 | -0.08(-0.23%) |
May 23, 2018 | 33.33 | 34.79 | 33.09 | 34.06 | 391,906 | +0.42(+1.25%) |
May 22, 2018 | 32.38 | 34.01 | 32.23 | 33.64 | 525,567 | +1.39(+4.30%) |
May 21, 2018 | 31.13 | 32.93 | 30.19 | 32.25 | 880,425 | +0.00(+0.00%) |
May 18, 2018 | 33.35 | 33.37 | 32.25 | 32.25 | 460,410 | -1.34(-3.97%) |
May 17, 2018 | 32.20 | 33.72 | 31.49 | 33.59 | 423,770 | +1.49(+4.65%) |
May 16, 2018 | 30.73 | 32.30 | 30.63 | 32.10 | 338,194 | +1.26(+4.07%) |
May 15, 2018 | 31.78 | 31.78 | 30.39 | 30.84 | 185,896 | -0.81(-2.56%) |
May 14, 2018 | 31.86 | 32.28 | 31.44 | 31.65 | 194,207 | -0.29(-0.90%) |
May 11, 2018 | 32.33 | 32.57 | 31.86 | 31.94 | 96,905 | -0.05(-0.16%) |
May 10, 2018 | 32.07 | 32.41 | 31.83 | 31.99 | 233,545 | +0.10(+0.33%) |
May 09, 2018 | 32.80 | 33.30 | 31.62 | 31.89 | 230,469 | -0.58(-1.77%) |
May 08, 2018 | 32.28 | 32.78 | 32.10 | 32.46 | 124,386 | +0.13(+0.40%) |
May 07, 2018 | 32.70 | 33.46 | 31.94 | 32.33 | 152,204 | +0.18(+0.57%) |
May 04, 2018 | 33.22 | 33.35 | 32.15 | 32.15 | 178,397 | -1.20(-3.61%) |
May 03, 2018 | 32.78 | 33.48 | 32.17 | 33.35 | 273,508 | +0.31(+0.95%) |
May 02, 2018 | 33.43 | 34.19 | 32.93 | 33.04 | 376,351 | -0.60(-1.79%) |
May 01, 2018 | 35.05 | 35.32 | 32.93 | 33.64 | 373,144 | -1.47(-4.18%) |
Apr 30, 2018 | 34.35 | 35.39 | 34.34 | 35.11 | 346,164 | +0.58(+1.67%) |
Apr 27, 2018 | 35.16 | 35.24 | 33.39 | 34.53 | 170,097 | -0.21(-0.60%) |
Apr 26, 2018 | 33.30 | 34.92 | 32.96 | 34.74 | 357,950 | +1.26(+3.75%) |
Apr 25, 2018 | 31.81 | 33.88 | 31.73 | 33.48 | 395,346 | +1.68(+5.27%) |
Apr 24, 2018 | 33.72 | 33.80 | 31.47 | 31.81 | 180,732 | -1.65(-4.93%) |
Apr 23, 2018 | 33.35 | 33.74 | 32.99 | 33.46 | 218,898 | +0.34(+1.03%) |
Apr 20, 2018 | 31.49 | 33.12 | 31.39 | 33.12 | 437,490 | +1.73(+5.50%) |
Apr 19, 2018 | 32.02 | 32.33 | 31.39 | 31.39 | 183,444 | -0.68(-2.12%) |
Apr 18, 2018 | 32.52 | 32.72 | 31.86 | 32.07 | 201,549 | -0.39(-1.21%) |
Apr 17, 2018 | 31.94 | 32.67 | 31.57 | 32.46 | 300,104 | +0.52(+1.64%) |
Apr 16, 2018 | 32.25 | 32.55 | 31.28 | 31.94 | 268,827 | -0.37(-1.13%) |
Apr 13, 2018 | 33.93 | 33.93 | 32.28 | 32.31 | 219,296 | -1.20(-3.59%) |
Apr 12, 2018 | 33.64 | 34.03 | 32.88 | 33.51 | 222,038 | -0.16(-0.47%) |
Apr 11, 2018 | 33.06 | 34.22 | 33.06 | 33.67 | 211,425 | +0.76(+2.31%) |
Apr 10, 2018 | 33.67 | 33.67 | 32.78 | 32.91 | 188,227 | +0.08(+0.24%) |
Apr 09, 2018 | 35.03 | 35.39 | 32.78 | 32.83 | 380,754 | -2.17(-6.21%) |
Apr 06, 2018 | 34.37 | 35.34 | 34.37 | 35.00 | 239,182 | -0.34(-0.96%) |
Apr 05, 2018 | 34.32 | 35.34 | 33.75 | 35.34 | 359,849 | +1.36(+4.01%) |
Apr 04, 2018 | 32.72 | 34.03 | 32.04 | 33.98 | 292,139 | -0.05(-0.15%) |
Apr 03, 2018 | 33.25 | 34.19 | 31.73 | 34.03 | 623,487 | +0.99(+3.01%) |
Apr 02, 2018 | 34.56 | 34.77 | 31.62 | 33.04 | 968,093 | -1.96(-5.61%) |
Mar 29, 2018 | 35.00 | 35.00 | 35.00 | 0 | +2.33(+7.13%) | |
Mar 28, 2018 | 31.36 | 32.99 | 31.21 | 32.67 | 1,290,119 | +0.60(+1.88%) |
Mar 27, 2018 | 30.50 | 32.99 | 30.50 | 32.07 | 1,231,716 | +2.20(+7.36%) |
Mar 26, 2018 | 32.44 | 32.54 | 28.17 | 29.87 | 971,563 | -2.02(-6.32%) |
Mar 23, 2018 | 31.52 | 32.20 | 31.00 | 31.89 | 361,955 | -0.05(-0.16%) |
Mar 22, 2018 | 31.94 | 32.44 | 30.63 | 31.94 | 709,947 | -0.37(-1.13%) |
Mar 21, 2018 | 33.77 | 34.43 | 31.94 | 32.31 | 586,056 | -1.10(-3.29%) |
Mar 20, 2018 | 34.64 | 34.85 | 32.65 | 33.41 | 500,382 | -1.13(-3.26%) |
Mar 19, 2018 | 33.77 | 34.77 | 32.33 | 34.53 | 1,280,470 | +2.59(+8.11%) |
Mar 16, 2018 | 31.42 | 32.52 | 31.18 | 31.94 | 850,402 | +1.15(+3.74%) |
Mar 15, 2018 | 34.06 | 34.56 | 30.71 | 30.79 | 1,451,293 | -2.46(-7.40%) |
Mar 14, 2018 | 37.96 | 38.17 | 32.49 | 33.25 | 975,205 | -4.37(-11.62%) |
Mar 13, 2018 | 39.58 | 39.74 | 37.36 | 37.62 | 375,253 | -1.78(-4.52%) |
Mar 12, 2018 | 39.27 | 40.97 | 38.75 | 39.40 | 471,382 | +0.31(+0.80%) |
Mar 09, 2018 | 39.01 | 39.16 | 38.12 | 39.09 | 180,374 | +0.76(+1.98%) |
Mar 08, 2018 | 38.27 | 39.01 | 37.80 | 38.33 | 135,688 | +0.18(+0.48%) |
Mar 07, 2018 | 38.59 | 38.14 | 283,828 | +0.34(+0.90%) | ||
Mar 06, 2018 | 38.59 | 38.88 | 37.52 | 37.80 | 216,959 | -0.21(-0.55%) |
Mar 05, 2018 | 37.46 | 38.20 | 36.98 | 38.01 | 106,899 | +0.08(+0.21%) |
Mar 02, 2018 | 36.91 | 38.22 | 36.15 | 37.93 | 283,949 | +0.45(+1.19%) |