Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.05 | 41.50 | 39.58 | 40.50 | 105,500 | -0.55(-1.34%) |
May 30, 2018 | 40.60 | 41.50 | 40.60 | 41.05 | 161,390 | +0.60(+1.48%) |
May 29, 2018 | 40.30 | 40.60 | 39.95 | 40.45 | 56,762 | +0.05(+0.12%) |
May 25, 2018 | 40.40 | 40.40 | 40.40 | 0 | -0.10(-0.25%) | |
May 24, 2018 | 39.30 | 40.60 | 39.10 | 40.50 | 174,844 | +1.25(+3.18%) |
May 23, 2018 | 38.20 | 39.35 | 38.05 | 39.25 | 141,541 | +0.95(+2.48%) |
May 22, 2018 | 38.25 | 38.85 | 38.10 | 38.30 | 77,735 | +0.00(+0.00%) |
May 21, 2018 | 37.70 | 38.45 | 37.58 | 38.30 | 107,247 | +0.75(+2.00%) |
May 18, 2018 | 37.50 | 38.25 | 37.25 | 37.55 | 86,678 | +0.30(+0.81%) |
May 17, 2018 | 37.35 | 37.65 | 37.20 | 37.25 | 56,849 | -0.05(-0.13%) |
May 16, 2018 | 37.15 | 37.70 | 37.05 | 37.30 | 61,867 | +0.25(+0.67%) |
May 15, 2018 | 36.75 | 37.55 | 36.50 | 37.05 | 60,062 | +0.20(+0.54%) |
May 14, 2018 | 36.85 | 37.20 | 36.70 | 36.85 | 104,753 | -0.05(-0.14%) |
May 11, 2018 | 36.50 | 37.15 | 36.44 | 36.90 | 88,348 | +0.45(+1.23%) |
May 10, 2018 | 35.60 | 37.10 | 35.60 | 36.45 | 144,550 | +0.95(+2.68%) |
May 09, 2018 | 34.70 | 35.70 | 34.56 | 35.50 | 103,062 | +0.95(+2.75%) |
May 08, 2018 | 34.30 | 34.80 | 34.30 | 34.55 | 72,295 | +0.15(+0.44%) |
May 07, 2018 | 34.55 | 34.80 | 34.25 | 34.40 | 60,831 | -0.15(-0.43%) |
May 04, 2018 | 34.35 | 34.80 | 34.30 | 34.55 | 93,272 | +0.05(+0.14%) |
May 03, 2018 | 34.90 | 35.45 | 34.40 | 34.50 | 115,948 | -0.55(-1.57%) |
May 02, 2018 | 35.70 | 36.20 | 34.55 | 35.05 | 295,576 | -2.25(-6.03%) |
May 01, 2018 | 37.35 | 37.45 | 36.05 | 37.30 | 94,477 | -0.15(-0.40%) |
Apr 30, 2018 | 37.20 | 37.95 | 37.15 | 37.45 | 128,728 | +0.40(+1.08%) |
Apr 27, 2018 | 37.80 | 37.85 | 37.00 | 37.05 | 139,746 | -0.60(-1.59%) |
Apr 26, 2018 | 37.95 | 38.30 | 37.50 | 37.65 | 110,374 | -0.15(-0.40%) |
Apr 25, 2018 | 38.40 | 38.40 | 37.40 | 37.80 | 102,078 | -0.55(-1.43%) |
Apr 24, 2018 | 38.40 | 38.40 | 37.89 | 38.35 | 115,174 | +0.10(+0.26%) |
Apr 23, 2018 | 38.70 | 39.30 | 38.10 | 38.25 | 64,364 | -0.45(-1.16%) |
Apr 20, 2018 | 39.25 | 39.60 | 38.40 | 38.70 | 95,072 | -0.75(-1.90%) |
Apr 19, 2018 | 38.90 | 39.55 | 38.85 | 39.45 | 119,589 | +0.65(+1.68%) |
Apr 18, 2018 | 39.05 | 39.30 | 38.70 | 38.80 | 154,725 | -0.25(-0.64%) |
Apr 17, 2018 | 39.35 | 39.50 | 38.95 | 39.05 | 64,020 | -0.20(-0.51%) |
Apr 16, 2018 | 39.10 | 39.50 | 38.90 | 39.25 | 48,234 | +0.35(+0.90%) |
Apr 13, 2018 | 39.20 | 40.20 | 38.60 | 38.90 | 88,739 | +0.00(+0.00%) |
Apr 12, 2018 | 39.25 | 39.35 | 38.70 | 38.90 | 115,004 | -0.15(-0.38%) |
Apr 11, 2018 | 38.95 | 39.77 | 38.60 | 39.05 | 67,857 | -0.05(-0.13%) |
Apr 10, 2018 | 38.60 | 39.83 | 38.45 | 39.10 | 117,443 | +0.85(+2.22%) |
Apr 09, 2018 | 38.60 | 38.80 | 38.10 | 38.25 | 78,617 | -0.15(-0.39%) |
Apr 06, 2018 | 38.50 | 38.95 | 38.10 | 38.40 | 53,103 | -0.25(-0.65%) |
Apr 05, 2018 | 38.95 | 39.80 | 38.40 | 38.65 | 98,511 | +0.05(+0.13%) |
Apr 04, 2018 | 38.00 | 38.65 | 37.75 | 38.60 | 74,452 | +0.25(+0.65%) |
Apr 03, 2018 | 37.95 | 38.45 | 37.60 | 38.35 | 70,677 | +0.55(+1.46%) |
Apr 02, 2018 | 37.90 | 38.15 | 36.65 | 37.80 | 121,863 | -0.30(-0.79%) |
Mar 29, 2018 | 38.10 | 38.10 | 38.10 | 0 | +1.05(+2.83%) | |
Mar 28, 2018 | 36.70 | 37.60 | 36.65 | 37.05 | 137,813 | +0.45(+1.23%) |
Mar 27, 2018 | 37.00 | 37.25 | 36.45 | 36.60 | 120,990 | -0.30(-0.81%) |
Mar 26, 2018 | 36.65 | 37.00 | 36.05 | 36.90 | 135,932 | +0.70(+1.93%) |
Mar 23, 2018 | 36.95 | 37.75 | 36.15 | 36.20 | 69,584 | -0.80(-2.16%) |
Mar 22, 2018 | 37.30 | 37.70 | 36.85 | 37.00 | 75,347 | -0.55(-1.46%) |
Mar 21, 2018 | 37.20 | 37.80 | 37.05 | 37.55 | 63,470 | +0.25(+0.67%) |
Mar 20, 2018 | 36.85 | 37.75 | 36.55 | 37.30 | 65,270 | +0.50(+1.36%) |
Mar 19, 2018 | 36.20 | 36.95 | 35.90 | 36.80 | 70,768 | +0.50(+1.38%) |
Mar 16, 2018 | 36.45 | 36.95 | 36.05 | 36.30 | 237,105 | -0.15(-0.41%) |
Mar 15, 2018 | 36.85 | 37.30 | 36.10 | 36.45 | 89,316 | -0.20(-0.55%) |
Mar 14, 2018 | 36.85 | 36.85 | 36.00 | 36.65 | 126,863 | +0.00(+0.00%) |
Mar 13, 2018 | 36.85 | 37.55 | 36.40 | 36.65 | 179,293 | -0.05(-0.14%) |
Mar 12, 2018 | 36.60 | 37.15 | 36.45 | 36.70 | 160,320 | +0.20(+0.55%) |
Mar 09, 2018 | 36.65 | 36.95 | 36.15 | 36.50 | 197,799 | +0.00(+0.00%) |
Mar 08, 2018 | 36.65 | 37.55 | 36.40 | 36.50 | 170,305 | +0.05(+0.14%) |
Mar 07, 2018 | 35.40 | 36.85 | 35.40 | 36.45 | 269,646 | +0.65(+1.82%) |
Mar 06, 2018 | 35.05 | 35.05 | 35.00 | 35.80 | 134,706 | +0.60(+1.70%) |
Mar 05, 2018 | 35.50 | 35.50 | 34.60 | 35.20 | 139,001 | -0.45(-1.26%) |
Mar 02, 2018 | 34.80 | 37.05 | 34.50 | 35.65 | 235,490 | +0.40(+1.13%) |