Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.86 | 37.56 | 36.40 | 36.51 | 588,477 | -0.22(-0.60%) |
May 30, 2018 | 37.64 | 38.12 | 36.57 | 36.73 | 1,187,335 | -0.82(-2.18%) |
May 29, 2018 | 35.74 | 37.57 | 35.63 | 37.55 | 1,256,900 | +1.68(+4.68%) |
May 25, 2018 | 35.87 | 35.87 | 35.87 | 0 | -0.07(-0.19%) | |
May 24, 2018 | 35.50 | 36.11 | 35.41 | 35.94 | 506,836 | +0.45(+1.27%) |
May 23, 2018 | 35.09 | 35.74 | 34.91 | 35.49 | 527,169 | +0.11(+0.31%) |
May 22, 2018 | 35.81 | 35.91 | 35.22 | 35.38 | 416,787 | -0.30(-0.84%) |
May 21, 2018 | 35.53 | 35.95 | 35.28 | 35.68 | 468,689 | +0.28(+0.79%) |
May 18, 2018 | 35.11 | 35.67 | 34.63 | 35.40 | 573,121 | +0.44(+1.26%) |
May 17, 2018 | 34.85 | 35.45 | 34.39 | 34.96 | 463,191 | +0.08(+0.23%) |
May 16, 2018 | 33.91 | 35.15 | 33.87 | 34.88 | 621,715 | +1.07(+3.16%) |
May 15, 2018 | 34.18 | 34.22 | 33.43 | 33.81 | 603,891 | -0.67(-1.94%) |
May 14, 2018 | 34.88 | 35.12 | 33.88 | 34.48 | 666,040 | -0.38(-1.09%) |
May 11, 2018 | 33.84 | 35.00 | 33.45 | 34.86 | 1,087,613 | +1.08(+3.20%) |
May 10, 2018 | 33.50 | 33.99 | 32.86 | 33.78 | 801,208 | +0.41(+1.23%) |
May 09, 2018 | 33.47 | 33.87 | 32.12 | 33.37 | 964,928 | -0.18(-0.54%) |
May 08, 2018 | 29.38 | 33.91 | 29.38 | 33.55 | 2,379,822 | +4.57(+15.77%) |
May 07, 2018 | 28.27 | 29.32 | 28.27 | 28.98 | 849,823 | +0.95(+3.39%) |
May 04, 2018 | 27.63 | 28.41 | 27.59 | 28.03 | 469,148 | +0.22(+0.79%) |
May 03, 2018 | 28.08 | 28.27 | 27.49 | 27.81 | 486,727 | -0.27(-0.96%) |
May 02, 2018 | 27.99 | 29.12 | 27.84 | 28.08 | 491,337 | +0.11(+0.39%) |
May 01, 2018 | 28.39 | 28.39 | 27.44 | 27.97 | 603,886 | -0.32(-1.13%) |
Apr 30, 2018 | 29.29 | 29.32 | 28.24 | 28.29 | 381,755 | -0.93(-3.18%) |
Apr 27, 2018 | 29.25 | 29.41 | 28.75 | 29.22 | 326,645 | +0.05(+0.17%) |
Apr 26, 2018 | 28.53 | 29.27 | 28.26 | 29.17 | 417,790 | +0.76(+2.68%) |
Apr 25, 2018 | 28.59 | 28.90 | 28.04 | 28.41 | 601,307 | -0.17(-0.59%) |
Apr 24, 2018 | 29.13 | 29.26 | 28.24 | 28.58 | 420,458 | -0.55(-1.89%) |
Apr 23, 2018 | 28.87 | 29.35 | 28.79 | 29.13 | 484,476 | +0.23(+0.80%) |
Apr 20, 2018 | 28.94 | 29.37 | 28.72 | 28.90 | 454,648 | -0.14(-0.48%) |
Apr 19, 2018 | 28.85 | 29.48 | 28.73 | 29.04 | 416,001 | +0.09(+0.31%) |
Apr 18, 2018 | 29.36 | 29.54 | 28.84 | 28.95 | 561,012 | -0.33(-1.13%) |
Apr 17, 2018 | 29.15 | 29.55 | 28.89 | 29.28 | 551,742 | +0.38(+1.31%) |
Apr 16, 2018 | 29.25 | 29.52 | 28.86 | 28.90 | 632,123 | -0.19(-0.65%) |
Apr 13, 2018 | 29.22 | 29.45 | 28.69 | 29.09 | 389,899 | +0.04(+0.14%) |
Apr 12, 2018 | 28.62 | 29.30 | 28.29 | 29.05 | 515,737 | +0.67(+2.36%) |
Apr 11, 2018 | 27.64 | 28.76 | 27.27 | 28.38 | 703,445 | +0.63(+2.27%) |
Apr 10, 2018 | 28.82 | 28.82 | 27.45 | 27.75 | 1,202,215 | -0.60(-2.12%) |
Apr 09, 2018 | 27.94 | 28.65 | 27.83 | 28.35 | 982,672 | +0.35(+1.25%) |
Apr 06, 2018 | 29.16 | 29.29 | 27.74 | 28.00 | 877,916 | -1.43(-4.86%) |
Apr 05, 2018 | 30.05 | 30.05 | 29.27 | 29.43 | 585,613 | -0.36(-1.21%) |
Apr 04, 2018 | 29.06 | 29.98 | 28.67 | 29.79 | 639,845 | +0.24(+0.81%) |
Apr 03, 2018 | 29.74 | 30.05 | 29.09 | 29.55 | 741,344 | +0.40(+1.37%) |
Apr 02, 2018 | 29.76 | 30.42 | 28.90 | 29.15 | 699,148 | -0.40(-1.35%) |
Mar 29, 2018 | 29.55 | 29.55 | 29.55 | 0 | -0.12(-0.40%) | |
Mar 28, 2018 | 29.51 | 30.24 | 29.07 | 29.67 | 565,454 | +0.28(+0.95%) |
Mar 27, 2018 | 30.03 | 30.29 | 29.21 | 29.39 | 627,339 | -0.62(-2.07%) |
Mar 26, 2018 | 29.27 | 30.04 | 28.90 | 30.01 | 915,791 | +1.18(+4.09%) |
Mar 23, 2018 | 29.20 | 29.39 | 28.70 | 28.83 | 469,257 | -0.28(-0.96%) |
Mar 22, 2018 | 30.35 | 30.40 | 29.02 | 29.11 | 762,318 | -1.60(-5.21%) |
Mar 21, 2018 | 30.64 | 31.09 | 30.33 | 30.71 | 692,318 | +1.11(+3.75%) |
Mar 20, 2018 | 29.50 | 29.98 | 29.19 | 29.60 | 446,543 | +0.19(+0.65%) |
Mar 19, 2018 | 30.10 | 30.18 | 29.00 | 29.41 | 542,909 | -0.76(-2.52%) |
Mar 16, 2018 | 29.12 | 30.27 | 29.08 | 30.17 | 1,431,155 | +1.02(+3.50%) |
Mar 15, 2018 | 29.44 | 29.91 | 28.96 | 29.15 | 560,310 | -0.10(-0.34%) |
Mar 14, 2018 | 28.99 | 29.85 | 28.99 | 29.25 | 864,757 | +0.24(+0.83%) |
Mar 13, 2018 | 30.84 | 30.84 | 28.51 | 29.01 | 2,458,248 | -4.01(-12.14%) |
Mar 12, 2018 | 32.79 | 33.25 | 32.62 | 33.02 | 301,904 | +0.45(+1.38%) |
Mar 09, 2018 | 32.08 | 32.73 | 31.88 | 32.57 | 411,842 | +0.76(+2.39%) |
Mar 08, 2018 | 32.85 | 32.97 | 31.55 | 31.81 | 588,852 | -0.93(-2.84%) |
Mar 07, 2018 | 31.69 | 32.87 | 31.38 | 32.74 | 681,031 | +0.64(+1.99%) |
Mar 06, 2018 | 33.28 | 33.74 | 31.19 | 32.10 | 1,259,111 | -1.03(-3.11%) |
Mar 05, 2018 | 32.83 | 33.47 | 32.36 | 33.13 | 304,974 | +0.13(+0.39%) |
Mar 02, 2018 | 31.60 | 33.09 | 31.30 | 33.00 | 396,495 | +1.20(+3.77%) |