Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.95 | 38.29 | 36.89 | 37.90 | 355,743 | +0.85(+2.29%) |
May 30, 2018 | 37.90 | 38.31 | 36.06 | 37.05 | 224,909 | -0.59(-1.57%) |
May 29, 2018 | 37.97 | 38.32 | 36.03 | 37.64 | 106,387 | -0.48(-1.26%) |
May 25, 2018 | 38.12 | 38.12 | 38.12 | 0 | +0.74(+1.98%) | |
May 24, 2018 | 36.52 | 37.64 | 35.85 | 37.38 | 1,121,552 | +0.66(+1.80%) |
May 23, 2018 | 37.27 | 37.72 | 36.53 | 36.72 | 245,877 | -1.20(-3.16%) |
May 22, 2018 | 37.76 | 38.69 | 36.66 | 37.92 | 713,896 | -0.42(-1.10%) |
May 21, 2018 | 38.20 | 39.12 | 36.38 | 38.34 | 570,611 | +0.10(+0.26%) |
May 18, 2018 | 41.53 | 41.53 | 37.48 | 38.24 | 1,113,096 | -3.15(-7.61%) |
May 17, 2018 | 34.64 | 42.61 | 34.23 | 41.39 | 1,880,532 | +7.44(+21.91%) |
May 16, 2018 | 33.17 | 36.51 | 29.82 | 33.95 | 1,614,593 | +0.74(+2.23%) |
May 15, 2018 | 34.79 | 35.18 | 33.16 | 33.21 | 381,821 | -1.77(-5.06%) |
May 14, 2018 | 34.49 | 35.14 | 33.85 | 34.98 | 370,853 | +0.78(+2.28%) |
May 11, 2018 | 33.48 | 34.43 | 33.08 | 34.20 | 325,176 | +0.55(+1.63%) |
May 10, 2018 | 36.56 | 36.56 | 32.83 | 33.65 | 882,778 | -3.35(-9.05%) |
May 09, 2018 | 35.99 | 37.15 | 35.79 | 37.00 | 206,970 | +0.99(+2.75%) |
May 08, 2018 | 36.17 | 36.47 | 35.71 | 36.01 | 171,044 | -0.38(-1.04%) |
May 07, 2018 | 36.20 | 37.08 | 35.88 | 36.39 | 172,385 | +0.43(+1.20%) |
May 04, 2018 | 35.51 | 36.32 | 35.45 | 35.96 | 122,028 | +0.43(+1.21%) |
May 03, 2018 | 36.32 | 37.23 | 35.44 | 35.53 | 158,179 | -0.93(-2.55%) |
May 02, 2018 | 36.72 | 37.24 | 36.39 | 36.46 | 226,925 | -0.19(-0.52%) |
May 01, 2018 | 37.31 | 37.48 | 36.58 | 36.65 | 252,893 | -0.71(-1.90%) |
Apr 30, 2018 | 38.06 | 38.61 | 36.95 | 37.36 | 185,244 | -0.48(-1.27%) |
Apr 27, 2018 | 38.08 | 38.91 | 37.54 | 37.84 | 156,371 | -0.14(-0.37%) |
Apr 26, 2018 | 35.80 | 38.12 | 35.16 | 37.98 | 360,983 | +2.44(+6.87%) |
Apr 25, 2018 | 37.26 | 37.70 | 35.36 | 35.54 | 279,018 | -1.63(-4.39%) |
Apr 24, 2018 | 37.89 | 38.56 | 36.98 | 37.17 | 203,644 | -0.71(-1.87%) |
Apr 23, 2018 | 38.49 | 38.84 | 36.99 | 37.88 | 366,614 | -0.61(-1.58%) |
Apr 20, 2018 | 38.74 | 39.05 | 38.01 | 38.49 | 295,704 | -0.43(-1.10%) |
Apr 19, 2018 | 39.26 | 39.78 | 38.11 | 38.92 | 231,797 | -0.17(-0.43%) |
Apr 18, 2018 | 39.69 | 40.04 | 38.72 | 39.09 | 336,576 | -0.44(-1.11%) |
Apr 17, 2018 | 40.00 | 40.49 | 39.01 | 39.53 | 269,668 | -0.23(-0.58%) |
Apr 16, 2018 | 38.46 | 40.00 | 38.46 | 39.76 | 396,684 | +1.88(+4.96%) |
Apr 13, 2018 | 37.91 | 38.65 | 36.62 | 37.88 | 367,834 | +0.04(+0.11%) |
Apr 12, 2018 | 37.00 | 38.91 | 36.49 | 37.84 | 727,051 | +1.25(+3.42%) |
Apr 11, 2018 | 34.48 | 37.70 | 34.48 | 36.59 | 717,254 | +1.82(+5.23%) |
Apr 10, 2018 | 32.70 | 35.00 | 32.65 | 34.77 | 510,898 | +2.51(+7.78%) |
Apr 09, 2018 | 29.55 | 33.48 | 29.44 | 32.26 | 951,185 | +4.15(+14.76%) |
Apr 06, 2018 | 28.59 | 29.36 | 27.84 | 28.11 | 139,113 | -0.83(-2.87%) |
Apr 05, 2018 | 30.00 | 30.00 | 28.54 | 28.94 | 166,506 | -0.68(-2.30%) |
Apr 04, 2018 | 27.42 | 29.75 | 27.12 | 29.62 | 236,702 | +1.58(+5.63%) |
Apr 03, 2018 | 28.91 | 29.13 | 26.34 | 28.04 | 437,352 | -0.59(-2.06%) |
Apr 02, 2018 | 30.03 | 30.06 | 28.50 | 28.63 | 387,652 | -1.42(-4.73%) |
Mar 29, 2018 | 30.05 | 30.05 | 30.05 | 0 | +0.91(+3.12%) | |
Mar 28, 2018 | 28.53 | 29.60 | 28.05 | 29.14 | 217,936 | +0.65(+2.28%) |
Mar 27, 2018 | 30.00 | 30.00 | 28.12 | 28.49 | 234,462 | -1.44(-4.81%) |
Mar 26, 2018 | 29.86 | 30.00 | 27.65 | 29.93 | 328,163 | +0.75(+2.57%) |
Mar 23, 2018 | 29.73 | 30.54 | 28.95 | 29.18 | 182,084 | -0.62(-2.08%) |
Mar 22, 2018 | 30.67 | 31.25 | 28.60 | 29.80 | 268,022 | -1.34(-4.30%) |
Mar 21, 2018 | 30.72 | 32.68 | 30.52 | 31.14 | 409,176 | +0.63(+2.06%) |
Mar 20, 2018 | 28.95 | 30.63 | 28.52 | 30.51 | 438,900 | +1.80(+6.27%) |
Mar 19, 2018 | 29.18 | 30.35 | 28.20 | 28.71 | 370,017 | -0.74(-2.51%) |
Mar 16, 2018 | 29.25 | 29.83 | 28.76 | 29.45 | 1,306,015 | +0.00(+0.00%) |
Mar 15, 2018 | 32.37 | 32.53 | 29.16 | 29.45 | 307,330 | -2.75(-8.54%) |
Mar 14, 2018 | 33.28 | 33.28 | 31.72 | 32.20 | 187,088 | -0.83(-2.51%) |
Mar 13, 2018 | 35.16 | 36.30 | 32.81 | 33.03 | 456,851 | -1.77(-5.09%) |
Mar 12, 2018 | 36.13 | 36.14 | 33.97 | 34.80 | 253,977 | -1.44(-3.97%) |
Mar 09, 2018 | 34.01 | 36.73 | 34.01 | 36.24 | 536,627 | +1.81(+5.26%) |
Mar 08, 2018 | 33.52 | 34.52 | 32.87 | 34.43 | 494,096 | +1.49(+4.52%) |
Mar 07, 2018 | 32.49 | 33.30 | 31.08 | 32.94 | 680,678 | +0.12(+0.37%) |
Mar 06, 2018 | 33.61 | 34.33 | 32.81 | 32.82 | 249,005 | -0.81(-2.41%) |
Mar 05, 2018 | 36.00 | 36.41 | 33.57 | 33.63 | 281,864 | -2.50(-6.92%) |
Mar 02, 2018 | 33.59 | 36.71 | 33.59 | 36.13 | 827,238 | +2.03(+5.95%) |