Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.33 | 37.58 | 36.46 | 36.74 | 3,398,507 | -0.33(-0.89%) |
May 30, 2018 | 37.00 | 37.39 | 36.30 | 37.07 | 3,707,210 | +0.51(+1.39%) |
May 29, 2018 | 35.90 | 37.75 | 35.47 | 36.56 | 5,711,346 | -0.06(-0.16%) |
May 28, 2018 | 34.94 | 36.82 | 33.80 | 36.62 | 4,463,716 | +1.62(+4.63%) |
May 25, 2018 | 36.51 | 37.27 | 34.66 | 35.00 | 5,856,112 | -1.35(-3.71%) |
May 24, 2018 | 39.90 | 40.00 | 36.24 | 36.35 | 7,374,278 | -2.41(-6.22%) |
May 23, 2018 | 38.50 | 39.42 | 37.76 | 38.76 | 6,617,134 | -0.68(-1.72%) |
May 22, 2018 | 37.90 | 39.50 | 36.79 | 39.44 | 7,385,307 | +3.40(+9.43%) |
May 18, 2018 | 36.04 | 36.04 | 36.04 | 0 | +2.90(+8.75%) | |
May 17, 2018 | 32.00 | 33.65 | 31.41 | 33.14 | 5,279,445 | +1.13(+3.53%) |
May 16, 2018 | 32.50 | 32.86 | 32.01 | 32.01 | 2,076,632 | -0.50(-1.54%) |
May 15, 2018 | 32.51 | 32.78 | 31.94 | 32.51 | 3,360,690 | +0.13(+0.40%) |
May 14, 2018 | 31.77 | 33.33 | 31.71 | 32.38 | 6,968,308 | +2.08(+6.86%) |
May 11, 2018 | 29.85 | 30.55 | 29.65 | 30.30 | 1,820,827 | +0.55(+1.85%) |
May 10, 2018 | 30.18 | 30.18 | 29.64 | 29.75 | 1,380,550 | -0.12(-0.40%) |
May 09, 2018 | 29.75 | 30.22 | 29.57 | 29.87 | 1,982,589 | +0.24(+0.81%) |
May 08, 2018 | 30.31 | 30.79 | 29.50 | 29.63 | 3,048,177 | -0.62(-2.05%) |
May 07, 2018 | 30.28 | 30.92 | 30.13 | 30.25 | 2,902,774 | +0.28(+0.93%) |
May 04, 2018 | 30.09 | 30.59 | 29.73 | 29.97 | 2,366,089 | +0.01(+0.03%) |
May 03, 2018 | 29.01 | 30.40 | 29.01 | 29.96 | 2,796,123 | +0.29(+0.98%) |
May 02, 2018 | 29.38 | 30.70 | 28.76 | 29.67 | 3,592,083 | +0.18(+0.61%) |
May 01, 2018 | 29.62 | 29.94 | 29.05 | 29.49 | 2,512,671 | -0.62(-2.06%) |
Apr 30, 2018 | 27.79 | 30.12 | 27.50 | 30.11 | 4,341,591 | +2.77(+10.13%) |
Apr 27, 2018 | 27.46 | 27.49 | 27.00 | 27.34 | 1,142,556 | +0.10(+0.37%) |
Apr 26, 2018 | 27.54 | 27.83 | 27.03 | 27.24 | 1,780,800 | -0.01(-0.04%) |
Apr 25, 2018 | 28.26 | 28.40 | 27.05 | 27.25 | 2,544,607 | -0.99(-3.51%) |
Apr 24, 2018 | 28.08 | 28.88 | 27.74 | 28.24 | 2,598,416 | +0.09(+0.32%) |
Apr 23, 2018 | 29.80 | 30.27 | 27.96 | 28.15 | 4,210,302 | -1.86(-6.20%) |
Apr 20, 2018 | 30.23 | 30.88 | 29.89 | 30.01 | 3,025,071 | -0.24(-0.79%) |
Apr 19, 2018 | 30.32 | 30.62 | 29.64 | 30.25 | 3,397,906 | -0.35(-1.14%) |
Apr 18, 2018 | 30.01 | 30.92 | 29.59 | 30.60 | 3,139,396 | +0.74(+2.48%) |
Apr 17, 2018 | 30.85 | 31.29 | 29.55 | 29.86 | 3,543,668 | -1.04(-3.37%) |
Apr 16, 2018 | 31.04 | 31.46 | 30.45 | 30.90 | 4,953,260 | +1.06(+3.55%) |
Apr 13, 2018 | 27.90 | 30.65 | 27.47 | 29.84 | 6,777,893 | +2.17(+7.84%) |
Apr 12, 2018 | 28.11 | 28.38 | 27.48 | 27.67 | 2,740,276 | +0.01(+0.04%) |
Apr 11, 2018 | 27.52 | 28.46 | 26.87 | 27.66 | 5,355,169 | +0.15(+0.55%) |
Apr 10, 2018 | 25.50 | 28.00 | 23.88 | 27.51 | 11,355,910 | +1.77(+6.88%) |
Apr 09, 2018 | 28.05 | 28.17 | 25.64 | 25.74 | 5,809,076 | -1.95(-7.04%) |
Apr 06, 2018 | 28.01 | 28.17 | 26.73 | 27.69 | 5,612,709 | -0.80(-2.81%) |
Apr 05, 2018 | 28.35 | 29.05 | 27.23 | 28.49 | 7,526,876 | +0.85(+3.08%) |
Apr 04, 2018 | 27.31 | 28.80 | 25.35 | 27.64 | 13,509,072 | -0.35(-1.25%) |
Apr 03, 2018 | 32.21 | 33.02 | 27.53 | 27.99 | 10,177,862 | -4.02(-12.56%) |
Apr 02, 2018 | 32.79 | 33.24 | 31.50 | 32.01 | 5,265,893 | -1.65(-4.90%) |
Mar 29, 2018 | 33.66 | 33.66 | 33.66 | 0 | +1.41(+4.37%) | |
Mar 28, 2018 | 33.00 | 33.27 | 31.37 | 32.25 | 5,396,849 | -1.06(-3.18%) |
Mar 27, 2018 | 34.25 | 34.71 | 32.83 | 33.31 | 4,877,001 | -0.87(-2.55%) |
Mar 26, 2018 | 34.01 | 34.50 | 33.35 | 34.18 | 5,112,383 | +0.77(+2.30%) |
Mar 23, 2018 | 33.56 | 34.15 | 32.85 | 33.41 | 7,043,426 | +1.72(+5.43%) |
Mar 22, 2018 | 32.79 | 32.94 | 31.34 | 31.69 | 4,001,609 | -1.42(-4.29%) |
Mar 21, 2018 | 32.81 | 33.69 | 32.44 | 33.11 | 2,939,093 | +0.15(+0.46%) |
Mar 20, 2018 | 33.85 | 34.25 | 32.77 | 32.96 | 4,091,009 | -0.72(-2.14%) |
Mar 19, 2018 | 32.70 | 33.91 | 32.59 | 33.68 | 5,777,831 | +1.16(+3.57%) |
Mar 16, 2018 | 31.09 | 33.06 | 30.86 | 32.52 | 9,813,990 | +1.31(+4.20%) |
Mar 15, 2018 | 31.08 | 31.98 | 30.70 | 31.21 | 3,975,421 | +0.11(+0.35%) |
Mar 14, 2018 | 31.50 | 31.76 | 30.92 | 31.10 | 2,841,001 | -0.84(-2.63%) |
Mar 13, 2018 | 32.12 | 32.49 | 31.62 | 31.94 | 4,498,294 | -0.55(-1.69%) |
Mar 12, 2018 | 31.22 | 32.51 | 30.10 | 32.49 | 4,936,194 | +1.54(+4.98%) |
Mar 09, 2018 | 32.10 | 32.31 | 30.81 | 30.95 | 4,182,101 | -0.86(-2.70%) |
Mar 08, 2018 | 32.00 | 32.55 | 30.63 | 31.81 | 4,749,404 | +0.39(+1.24%) |
Mar 07, 2018 | 31.19 | 31.42 | 5,520,653 | -1.51(-4.59%) | ||
Mar 06, 2018 | 33.66 | 34.55 | 32.62 | 32.93 | 9,396,549 | +0.56(+1.73%) |
Mar 05, 2018 | 29.20 | 32.62 | 29.11 | 32.37 | 8,941,155 | +3.38(+11.66%) |
Mar 02, 2018 | 29.28 | 29.91 | 28.63 | 28.99 | 5,144,554 | -0.97(-3.24%) |