Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.86 | 33.01 | 31.34 | 31.57 | 360,387 | -1.40(-4.23%) |
May 30, 2018 | 32.75 | 33.17 | 32.75 | 32.97 | 206,736 | +0.24(+0.74%) |
May 29, 2018 | 32.94 | 33.27 | 32.57 | 32.73 | 381,665 | -0.37(-1.10%) |
May 25, 2018 | 33.09 | 33.09 | 33.09 | 0 | +0.07(+0.20%) | |
May 24, 2018 | 32.89 | 33.25 | 32.73 | 33.03 | 385,115 | +0.11(+0.34%) |
May 23, 2018 | 32.41 | 32.95 | 32.35 | 32.91 | 202,296 | +0.28(+0.86%) |
May 22, 2018 | 32.52 | 32.65 | 32.34 | 32.63 | 323,473 | +0.22(+0.69%) |
May 21, 2018 | 32.25 | 32.41 | 31.90 | 32.41 | 194,424 | +0.19(+0.58%) |
May 18, 2018 | 32.01 | 32.26 | 31.76 | 32.22 | 222,055 | +0.38(+1.21%) |
May 17, 2018 | 31.70 | 32.02 | 31.43 | 31.84 | 240,866 | +0.20(+0.62%) |
May 16, 2018 | 31.52 | 32.02 | 30.99 | 31.64 | 831,688 | +0.24(+0.78%) |
May 15, 2018 | 31.56 | 31.67 | 30.90 | 31.40 | 449,934 | -0.22(-0.68%) |
May 14, 2018 | 32.01 | 32.38 | 31.58 | 31.61 | 293,617 | -0.35(-1.08%) |
May 11, 2018 | 32.40 | 32.82 | 31.63 | 31.96 | 407,218 | -0.30(-0.93%) |
May 10, 2018 | 33.04 | 33.19 | 32.23 | 32.26 | 297,732 | -0.60(-1.82%) |
May 09, 2018 | 33.36 | 33.58 | 32.61 | 32.86 | 391,357 | -0.54(-1.63%) |
May 08, 2018 | 32.84 | 33.42 | 32.84 | 33.40 | 423,366 | +0.07(+0.20%) |
May 07, 2018 | 33.96 | 33.96 | 33.23 | 33.33 | 216,514 | -0.56(-1.66%) |
May 04, 2018 | 33.74 | 34.17 | 33.40 | 33.90 | 216,654 | +0.66(+2.00%) |
May 03, 2018 | 33.03 | 33.56 | 32.62 | 33.23 | 348,559 | -0.33(-0.98%) |
May 02, 2018 | 33.48 | 34.18 | 33.14 | 33.56 | 279,469 | -0.10(-0.31%) |
May 01, 2018 | 32.71 | 33.74 | 32.71 | 33.66 | 435,506 | +0.76(+2.31%) |
Apr 30, 2018 | 33.65 | 33.97 | 32.88 | 32.90 | 474,018 | -0.71(-2.12%) |
Apr 27, 2018 | 35.40 | 35.48 | 33.60 | 33.62 | 586,442 | -1.75(-4.95%) |
Apr 26, 2018 | 35.57 | 35.85 | 34.69 | 35.37 | 874,422 | -0.29(-0.81%) |
Apr 25, 2018 | 40.26 | 40.26 | 35.60 | 35.66 | 2,287,915 | -8.57(-19.37%) |
Apr 24, 2018 | 45.20 | 45.35 | 43.93 | 44.23 | 467,333 | -0.92(-2.03%) |
Apr 23, 2018 | 45.63 | 45.75 | 45.04 | 45.14 | 162,310 | -0.37(-0.80%) |
Apr 20, 2018 | 45.59 | 45.98 | 45.42 | 45.51 | 118,163 | -0.30(-0.65%) |
Apr 19, 2018 | 45.64 | 46.17 | 45.61 | 45.81 | 230,192 | +0.01(+0.02%) |
Apr 18, 2018 | 45.64 | 46.04 | 45.33 | 45.80 | 218,476 | +0.31(+0.68%) |
Apr 17, 2018 | 44.80 | 45.66 | 44.51 | 45.49 | 240,835 | +0.91(+2.04%) |
Apr 16, 2018 | 44.23 | 44.75 | 43.93 | 44.58 | 247,272 | +0.67(+1.54%) |
Apr 13, 2018 | 44.25 | 44.25 | 43.69 | 43.91 | 134,367 | -0.27(-0.61%) |
Apr 12, 2018 | 44.81 | 44.83 | 43.73 | 44.18 | 155,419 | -0.47(-1.05%) |
Apr 11, 2018 | 44.23 | 45.03 | 44.02 | 44.65 | 234,616 | +0.38(+0.87%) |
Apr 10, 2018 | 44.15 | 44.48 | 43.81 | 44.26 | 216,908 | +0.87(+2.01%) |
Apr 09, 2018 | 43.78 | 44.27 | 43.29 | 43.39 | 207,292 | -0.06(-0.13%) |
Apr 06, 2018 | 43.48 | 43.99 | 43.14 | 43.45 | 306,476 | -0.19(-0.43%) |
Apr 05, 2018 | 42.62 | 43.67 | 42.51 | 43.64 | 287,214 | +1.33(+3.14%) |
Apr 04, 2018 | 41.81 | 42.46 | 41.02 | 42.31 | 509,976 | +0.06(+0.13%) |
Apr 03, 2018 | 45.66 | 45.66 | 41.87 | 42.25 | 950,459 | -4.20(-9.03%) |
Apr 02, 2018 | 46.51 | 47.02 | 45.95 | 46.44 | 374,073 | -0.09(-0.20%) |
Mar 29, 2018 | 46.54 | 46.54 | 46.54 | 0 | +1.25(+2.77%) | |
Mar 28, 2018 | 45.65 | 45.91 | 45.15 | 45.28 | 334,043 | -0.34(-0.74%) |
Mar 27, 2018 | 45.82 | 46.28 | 45.18 | 45.62 | 421,452 | -0.15(-0.33%) |
Mar 26, 2018 | 45.86 | 44.41 | 45.77 | 196,901 | +1.70(+3.87%) | |
Mar 23, 2018 | 45.30 | 45.84 | 44.06 | 44.07 | 195,467 | -1.05(-2.32%) |
Mar 22, 2018 | 45.49 | 46.14 | 45.11 | 45.11 | 221,362 | -0.93(-2.01%) |
Mar 21, 2018 | 45.67 | 46.30 | 45.46 | 46.04 | 279,064 | +0.34(+0.74%) |
Mar 20, 2018 | 45.55 | 45.88 | 45.14 | 45.70 | 392,449 | -0.02(-0.04%) |
Mar 19, 2018 | 45.03 | 45.82 | 44.56 | 45.72 | 349,984 | +0.59(+1.31%) |
Mar 16, 2018 | 45.51 | 45.87 | 45.06 | 45.13 | 602,257 | -0.43(-0.95%) |
Mar 15, 2018 | 45.71 | 45.89 | 45.33 | 45.56 | 326,730 | +0.02(+0.04%) |
Mar 14, 2018 | 46.07 | 46.11 | 45.40 | 45.55 | 218,704 | -0.27(-0.59%) |
Mar 13, 2018 | 45.99 | 46.29 | 45.32 | 45.82 | 178,455 | +0.01(+0.02%) |
Mar 12, 2018 | 45.76 | 46.47 | 45.71 | 45.81 | 185,861 | -0.05(-0.10%) |
Mar 09, 2018 | 45.02 | 45.99 | 44.89 | 45.85 | 211,372 | +0.94(+2.08%) |
Mar 08, 2018 | 45.18 | 45.26 | 44.60 | 44.92 | 229,121 | -0.09(-0.21%) |
Mar 07, 2018 | 45.16 | 43.85 | 45.01 | 260,907 | +0.63(+1.41%) | |
Mar 06, 2018 | 44.25 | 44.96 | 43.88 | 44.38 | 252,164 | +0.23(+0.53%) |
Mar 05, 2018 | 43.07 | 44.29 | 43.00 | 44.15 | 404,032 | +0.93(+2.14%) |
Mar 02, 2018 | 43.37 | 43.50 | 42.35 | 43.22 | 275,102 | -0.42(-0.97%) |