Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.25 | 36.25 | 34.25 | 34.75 | 14,173 | +0.75(+2.21%) |
May 30, 2018 | 33.75 | 34.50 | 33.50 | 34.00 | 11,745 | +0.25(+0.74%) |
May 29, 2018 | 33.25 | 34.25 | 32.12 | 33.75 | 12,965 | +0.75(+2.27%) |
May 25, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.25(+0.76%) | |
May 24, 2018 | 32.50 | 33.25 | 32.25 | 32.75 | 10,493 | +0.25(+0.77%) |
May 23, 2018 | 32.75 | 33.75 | 32.12 | 32.50 | 8,053 | -0.25(-0.76%) |
May 22, 2018 | 33.00 | 34.00 | 32.25 | 32.75 | 10,409 | -0.50(-1.50%) |
May 21, 2018 | 33.25 | 35.25 | 32.00 | 33.25 | 32,486 | +0.00(+0.00%) |
May 18, 2018 | 33.00 | 33.75 | 32.50 | 33.25 | 12,886 | +0.50(+1.53%) |
May 17, 2018 | 33.75 | 34.38 | 32.50 | 32.75 | 11,389 | -0.75(-2.24%) |
May 16, 2018 | 32.50 | 34.62 | 32.50 | 33.50 | 15,209 | -0.75(-2.19%) |
May 15, 2018 | 34.75 | 35.00 | 33.75 | 34.25 | 13,804 | -0.50(-1.44%) |
May 14, 2018 | 35.00 | 35.00 | 34.00 | 34.75 | 9,924 | +0.00(+0.00%) |
May 11, 2018 | 34.50 | 36.00 | 34.50 | 34.75 | 6,469 | +0.00(+0.00%) |
May 10, 2018 | 35.00 | 36.00 | 34.00 | 34.75 | 12,463 | -0.50(-1.42%) |
May 09, 2018 | 33.50 | 36.25 | 33.50 | 35.25 | 20,883 | +1.75(+5.22%) |
May 08, 2018 | 35.00 | 35.25 | 33.00 | 33.50 | 19,468 | -1.25(-3.60%) |
May 07, 2018 | 35.00 | 36.25 | 34.50 | 34.75 | 11,891 | -0.25(-0.71%) |
May 04, 2018 | 34.25 | 36.25 | 33.25 | 35.00 | 20,169 | +1.25(+3.70%) |
May 03, 2018 | 33.75 | 34.12 | 31.75 | 33.75 | 23,310 | +0.00(+0.00%) |
May 02, 2018 | 32.00 | 34.75 | 31.30 | 33.75 | 22,598 | +2.25(+7.14%) |
May 01, 2018 | 32.25 | 33.50 | 31.25 | 31.50 | 54,372 | -0.88(-2.70%) |
Apr 30, 2018 | 36.25 | 37.25 | 32.25 | 32.38 | 59,036 | -3.88(-10.69%) |
Apr 27, 2018 | 37.75 | 38.25 | 36.00 | 36.25 | 27,942 | -1.25(-3.33%) |
Apr 26, 2018 | 38.25 | 38.75 | 36.75 | 37.50 | 20,977 | -1.25(-3.23%) |
Apr 25, 2018 | 39.00 | 39.00 | 37.50 | 38.75 | 7,466 | +0.00(+0.00%) |
Apr 24, 2018 | 41.50 | 41.50 | 38.50 | 38.75 | 15,879 | -0.75(-1.90%) |
Apr 23, 2018 | 45.25 | 46.00 | 39.00 | 39.50 | 26,062 | -5.25(-11.73%) |
Apr 20, 2018 | 42.50 | 45.50 | 42.50 | 44.75 | 24,944 | +2.50(+5.92%) |
Apr 19, 2018 | 40.75 | 43.00 | 40.50 | 42.25 | 17,705 | +1.25(+3.05%) |
Apr 18, 2018 | 42.25 | 42.25 | 40.25 | 41.00 | 21,137 | -1.00(-2.38%) |
Apr 17, 2018 | 38.25 | 43.48 | 37.33 | 42.00 | 38,998 | +4.25(+11.26%) |
Apr 16, 2018 | 37.50 | 39.00 | 37.00 | 37.75 | 11,472 | +0.25(+0.67%) |
Apr 13, 2018 | 39.25 | 39.25 | 36.50 | 37.50 | 13,279 | -1.25(-3.23%) |
Apr 12, 2018 | 38.00 | 40.75 | 37.75 | 38.75 | 30,623 | +1.25(+3.33%) |
Apr 11, 2018 | 34.25 | 37.75 | 34.00 | 37.50 | 18,868 | +3.25(+9.49%) |
Apr 10, 2018 | 37.25 | 37.25 | 33.50 | 34.25 | 20,379 | +0.25(+0.74%) |
Apr 09, 2018 | 34.75 | 36.00 | 33.25 | 34.00 | 14,329 | -0.50(-1.45%) |
Apr 06, 2018 | 35.50 | 36.50 | 33.75 | 34.50 | 9,888 | -0.75(-2.13%) |
Apr 05, 2018 | 35.50 | 36.00 | 34.00 | 35.25 | 14,144 | +0.00(+0.00%) |
Apr 04, 2018 | 33.00 | 35.75 | 32.50 | 35.25 | 10,347 | +1.62(+4.83%) |
Apr 03, 2018 | 33.50 | 34.25 | 33.25 | 33.62 | 15,617 | +0.62(+1.89%) |
Apr 02, 2018 | 36.25 | 37.00 | 32.50 | 33.00 | 16,485 | -3.25(-8.97%) |
Mar 29, 2018 | 36.25 | 36.25 | 36.25 | 0 | +0.25(+0.69%) | |
Mar 28, 2018 | 34.75 | 37.50 | 34.50 | 36.00 | 15,669 | +1.50(+4.35%) |
Mar 27, 2018 | 35.00 | 35.75 | 32.75 | 34.50 | 13,597 | -0.25(-0.72%) |
Mar 26, 2018 | 35.00 | 35.16 | 32.50 | 34.75 | 16,931 | +0.25(+0.72%) |
Mar 23, 2018 | 36.25 | 36.38 | 34.50 | 34.50 | 15,307 | -1.50(-4.17%) |
Mar 22, 2018 | 36.00 | 39.75 | 35.75 | 36.00 | 25,539 | -0.25(-0.69%) |
Mar 21, 2018 | 34.25 | 36.50 | 34.25 | 36.25 | 14,947 | +2.00(+5.84%) |
Mar 20, 2018 | 34.25 | 35.00 | 33.50 | 34.25 | 10,085 | +0.25(+0.74%) |
Mar 19, 2018 | 34.50 | 36.25 | 33.50 | 34.00 | 7,461 | -0.25(-0.73%) |
Mar 16, 2018 | 34.25 | 36.50 | 34.25 | 34.25 | 47,146 | +0.00(+0.00%) |
Mar 15, 2018 | 34.25 | 34.75 | 33.75 | 34.25 | 7,829 | +0.50(+1.48%) |
Mar 14, 2018 | 35.50 | 36.00 | 33.50 | 33.75 | 17,602 | -1.50(-4.26%) |
Mar 13, 2018 | 36.25 | 37.00 | 35.25 | 35.25 | 6,383 | -1.00(-2.76%) |
Mar 12, 2018 | 37.00 | 37.00 | 35.00 | 36.25 | 6,214 | +0.25(+0.69%) |
Mar 09, 2018 | 37.75 | 37.75 | 35.25 | 36.00 | 12,718 | -1.25(-3.36%) |
Mar 08, 2018 | 37.00 | 38.00 | 36.25 | 37.25 | 14,174 | +0.75(+2.05%) |
Mar 07, 2018 | 35.25 | 37.00 | 34.75 | 36.50 | 15,742 | +1.50(+4.29%) |
Mar 06, 2018 | 35.75 | 36.75 | 34.50 | 35.00 | 10,633 | -0.75(-2.10%) |
Mar 05, 2018 | 34.75 | 36.50 | 34.75 | 35.75 | 26,404 | +1.00(+2.88%) |
Mar 02, 2018 | 31.75 | 34.75 | 31.25 | 34.75 | 18,996 | +2.50(+7.75%) |