Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.10 | 34.20 | 33.65 | 33.70 | 101,995 | -0.30(-0.88%) |
May 30, 2018 | 34.30 | 34.40 | 33.67 | 34.00 | 109,765 | -0.15(-0.44%) |
May 29, 2018 | 34.15 | 34.45 | 33.85 | 34.15 | 85,427 | -0.15(-0.44%) |
May 25, 2018 | 34.30 | 34.30 | 34.30 | 0 | +0.55(+1.63%) | |
May 24, 2018 | 33.75 | 34.25 | 33.30 | 33.75 | 214,950 | -0.30(-0.88%) |
May 23, 2018 | 34.00 | 34.30 | 33.75 | 34.05 | 160,314 | -0.10(-0.29%) |
May 22, 2018 | 34.25 | 34.75 | 33.75 | 34.15 | 201,761 | +0.35(+1.04%) |
May 21, 2018 | 34.00 | 34.30 | 33.15 | 33.80 | 185,657 | +0.05(+0.15%) |
May 18, 2018 | 33.45 | 34.00 | 33.15 | 33.75 | 235,455 | +0.50(+1.50%) |
May 17, 2018 | 32.85 | 33.35 | 32.70 | 33.25 | 140,916 | +0.50(+1.53%) |
May 16, 2018 | 32.30 | 33.00 | 32.25 | 32.75 | 152,400 | +0.55(+1.71%) |
May 15, 2018 | 31.35 | 32.45 | 31.25 | 32.20 | 228,837 | +0.60(+1.90%) |
May 14, 2018 | 32.60 | 32.60 | 31.05 | 31.60 | 292,484 | +0.80(+2.60%) |
May 11, 2018 | 30.10 | 31.00 | 30.10 | 30.80 | 259,522 | +0.55(+1.82%) |
May 10, 2018 | 29.70 | 30.77 | 29.50 | 30.25 | 310,599 | +0.20(+0.67%) |
May 09, 2018 | 32.00 | 32.30 | 27.35 | 30.05 | 702,190 | -4.20(-12.26%) |
May 08, 2018 | 34.45 | 34.65 | 33.85 | 34.25 | 286,619 | -0.25(-0.72%) |
May 07, 2018 | 34.10 | 34.95 | 34.10 | 34.50 | 94,937 | +0.25(+0.73%) |
May 04, 2018 | 33.80 | 34.60 | 33.70 | 34.25 | 149,328 | +0.40(+1.18%) |
May 03, 2018 | 33.05 | 34.55 | 33.00 | 33.85 | 187,717 | +0.50(+1.50%) |
May 02, 2018 | 33.35 | 33.80 | 33.00 | 33.35 | 173,369 | +0.05(+0.15%) |
May 01, 2018 | 32.60 | 33.55 | 32.30 | 33.30 | 248,895 | +0.70(+2.15%) |
Apr 30, 2018 | 32.80 | 32.95 | 32.40 | 32.60 | 216,369 | -0.15(-0.46%) |
Apr 27, 2018 | 33.40 | 33.40 | 32.35 | 32.75 | 212,813 | -0.55(-1.65%) |
Apr 26, 2018 | 33.85 | 34.10 | 33.25 | 33.30 | 217,053 | -0.45(-1.33%) |
Apr 25, 2018 | 34.00 | 34.60 | 33.60 | 33.75 | 208,389 | -0.20(-0.59%) |
Apr 24, 2018 | 34.85 | 35.10 | 33.85 | 33.95 | 254,249 | -0.65(-1.88%) |
Apr 23, 2018 | 35.20 | 35.30 | 34.40 | 34.60 | 103,690 | -0.40(-1.14%) |
Apr 20, 2018 | 35.50 | 35.80 | 34.70 | 35.00 | 144,745 | -0.65(-1.82%) |
Apr 19, 2018 | 36.80 | 36.80 | 35.50 | 35.65 | 81,929 | -1.40(-3.78%) |
Apr 18, 2018 | 37.20 | 37.65 | 36.80 | 37.05 | 96,615 | -0.15(-0.40%) |
Apr 17, 2018 | 36.50 | 37.35 | 36.40 | 37.20 | 221,738 | +0.85(+2.34%) |
Apr 16, 2018 | 36.60 | 36.80 | 36.25 | 36.35 | 119,191 | -0.10(-0.27%) |
Apr 13, 2018 | 36.75 | 36.80 | 36.20 | 36.45 | 140,947 | -0.10(-0.27%) |
Apr 12, 2018 | 36.65 | 36.95 | 36.00 | 36.55 | 123,053 | +0.10(+0.27%) |
Apr 11, 2018 | 35.95 | 36.60 | 35.10 | 36.45 | 113,086 | +0.30(+0.83%) |
Apr 10, 2018 | 36.00 | 36.35 | 35.45 | 36.15 | 158,573 | +0.95(+2.70%) |
Apr 09, 2018 | 35.65 | 36.05 | 35.10 | 35.20 | 149,052 | +0.00(+0.00%) |
Apr 06, 2018 | 36.25 | 36.80 | 35.10 | 35.20 | 149,671 | -1.35(-3.69%) |
Apr 05, 2018 | 37.15 | 37.30 | 36.30 | 36.55 | 99,401 | -0.30(-0.81%) |
Apr 04, 2018 | 35.45 | 37.05 | 35.35 | 36.85 | 118,060 | +0.70(+1.94%) |
Apr 03, 2018 | 36.20 | 36.85 | 35.85 | 36.15 | 182,925 | +0.25(+0.70%) |
Apr 02, 2018 | 36.15 | 36.45 | 35.60 | 35.90 | 152,799 | -0.30(-0.83%) |
Mar 29, 2018 | 36.20 | 36.20 | 36.20 | 0 | +1.00(+2.84%) | |
Mar 28, 2018 | 36.10 | 36.40 | 35.10 | 35.20 | 165,322 | -0.95(-2.63%) |
Mar 27, 2018 | 37.65 | 37.65 | 36.05 | 36.15 | 105,707 | -1.35(-3.60%) |
Mar 26, 2018 | 36.75 | 37.50 | 36.45 | 37.50 | 105,837 | +1.45(+4.02%) |
Mar 23, 2018 | 37.35 | 37.60 | 36.05 | 36.05 | 112,582 | -1.40(-3.74%) |
Mar 22, 2018 | 37.95 | 38.26 | 37.25 | 37.45 | 93,481 | -1.00(-2.60%) |
Mar 21, 2018 | 37.70 | 38.82 | 37.36 | 38.45 | 138,270 | +0.70(+1.85%) |
Mar 20, 2018 | 37.55 | 38.05 | 37.40 | 37.75 | 93,709 | +0.15(+0.40%) |
Mar 19, 2018 | 38.65 | 38.65 | 36.95 | 37.60 | 122,837 | -1.35(-3.47%) |
Mar 16, 2018 | 38.65 | 39.00 | 38.25 | 38.95 | 267,962 | +0.25(+0.65%) |
Mar 15, 2018 | 38.25 | 38.95 | 37.90 | 38.70 | 113,782 | +0.60(+1.57%) |
Mar 14, 2018 | 39.05 | 39.25 | 37.80 | 38.10 | 139,895 | -0.75(-1.93%) |
Mar 13, 2018 | 41.35 | 41.50 | 38.40 | 38.85 | 284,424 | -2.35(-5.70%) |
Mar 12, 2018 | 41.05 | 41.50 | 40.90 | 41.20 | 107,359 | +0.30(+0.73%) |
Mar 09, 2018 | 39.95 | 40.95 | 39.70 | 40.90 | 134,647 | +1.25(+3.15%) |
Mar 08, 2018 | 39.45 | 40.15 | 39.30 | 39.65 | 174,625 | +0.20(+0.51%) |
Mar 07, 2018 | 38.40 | 39.45 | 38.40 | 39.45 | 130,215 | +0.85(+2.20%) |
Mar 06, 2018 | 38.20 | 38.80 | 37.85 | 38.60 | 124,684 | +0.60(+1.58%) |
Mar 05, 2018 | 37.30 | 38.25 | 37.00 | 38.00 | 119,312 | +0.65(+1.74%) |
Mar 02, 2018 | 36.15 | 37.45 | 36.15 | 37.35 | 151,242 | +0.95(+2.61%) |