Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.70 | 39.85 | 39.10 | 39.15 | 70,803 | -0.40(-1.01%) |
May 30, 2018 | 39.10 | 39.95 | 38.80 | 39.55 | 84,060 | +0.65(+1.67%) |
May 29, 2018 | 38.40 | 39.10 | 38.40 | 38.90 | 115,765 | +0.25(+0.65%) |
May 25, 2018 | 38.65 | 38.65 | 38.65 | 0 | -0.05(-0.13%) | |
May 24, 2018 | 38.50 | 38.80 | 38.10 | 38.70 | 47,591 | +0.20(+0.52%) |
May 23, 2018 | 38.35 | 38.75 | 38.15 | 38.50 | 84,501 | +0.10(+0.26%) |
May 22, 2018 | 38.55 | 38.90 | 38.30 | 38.40 | 72,393 | -0.15(-0.39%) |
May 21, 2018 | 38.35 | 38.65 | 38.05 | 38.55 | 85,028 | +0.35(+0.92%) |
May 18, 2018 | 37.75 | 38.20 | 37.50 | 38.20 | 67,038 | +0.60(+1.60%) |
May 17, 2018 | 37.35 | 37.75 | 36.65 | 37.60 | 133,731 | +0.30(+0.80%) |
May 16, 2018 | 36.55 | 37.60 | 36.55 | 37.30 | 126,924 | +0.75(+2.05%) |
May 15, 2018 | 36.40 | 36.70 | 36.15 | 36.55 | 55,994 | +0.00(+0.00%) |
May 14, 2018 | 36.80 | 37.20 | 36.40 | 36.55 | 80,389 | -0.25(-0.68%) |
May 11, 2018 | 36.50 | 37.25 | 35.55 | 36.80 | 184,272 | +0.40(+1.10%) |
May 10, 2018 | 36.30 | 36.80 | 35.98 | 36.40 | 74,559 | +0.05(+0.14%) |
May 09, 2018 | 36.95 | 36.95 | 35.25 | 36.35 | 164,132 | -0.10(-0.27%) |
May 08, 2018 | 35.35 | 36.50 | 35.35 | 36.45 | 165,288 | +0.95(+2.68%) |
May 07, 2018 | 34.40 | 35.50 | 34.20 | 35.50 | 202,952 | +1.20(+3.50%) |
May 04, 2018 | 33.80 | 34.60 | 33.80 | 34.30 | 98,645 | +0.40(+1.18%) |
May 03, 2018 | 34.30 | 34.50 | 33.60 | 33.90 | 91,756 | -0.40(-1.17%) |
May 02, 2018 | 34.30 | 34.80 | 34.15 | 34.30 | 91,521 | +0.05(+0.15%) |
May 01, 2018 | 34.25 | 34.30 | 33.75 | 34.25 | 71,134 | -0.05(-0.15%) |
Apr 30, 2018 | 34.55 | 35.00 | 34.20 | 34.30 | 67,430 | -0.15(-0.44%) |
Apr 27, 2018 | 34.80 | 34.90 | 34.15 | 34.45 | 71,156 | -0.25(-0.72%) |
Apr 26, 2018 | 35.45 | 35.50 | 34.60 | 34.70 | 75,055 | -0.65(-1.84%) |
Apr 25, 2018 | 35.60 | 35.75 | 34.80 | 35.35 | 106,862 | -0.35(-0.98%) |
Apr 24, 2018 | 35.95 | 36.35 | 35.35 | 35.70 | 96,350 | -0.10(-0.28%) |
Apr 23, 2018 | 36.25 | 36.25 | 35.65 | 35.80 | 75,461 | -0.25(-0.69%) |
Apr 20, 2018 | 36.45 | 36.50 | 35.80 | 36.05 | 83,968 | -0.55(-1.50%) |
Apr 19, 2018 | 36.70 | 36.90 | 36.45 | 36.60 | 109,650 | -0.15(-0.41%) |
Apr 18, 2018 | 37.35 | 37.35 | 35.85 | 36.75 | 123,735 | -0.45(-1.21%) |
Apr 17, 2018 | 37.00 | 37.25 | 36.70 | 37.20 | 87,438 | +0.45(+1.22%) |
Apr 16, 2018 | 36.45 | 36.85 | 36.05 | 36.75 | 90,417 | +0.50(+1.38%) |
Apr 13, 2018 | 36.70 | 36.85 | 35.95 | 36.25 | 169,567 | -0.30(-0.82%) |
Apr 12, 2018 | 37.15 | 37.25 | 36.25 | 36.55 | 156,669 | -0.30(-0.81%) |
Apr 11, 2018 | 34.75 | 36.85 | 34.45 | 36.85 | 385,677 | +1.90(+5.44%) |
Apr 10, 2018 | 33.85 | 35.10 | 33.85 | 34.95 | 124,875 | +1.60(+4.80%) |
Apr 09, 2018 | 33.65 | 34.10 | 33.30 | 33.35 | 160,965 | -0.15(-0.45%) |
Apr 06, 2018 | 34.25 | 34.85 | 33.30 | 33.50 | 254,419 | -1.10(-3.18%) |
Apr 05, 2018 | 34.90 | 34.95 | 34.27 | 34.60 | 126,692 | +0.00(+0.00%) |
Apr 04, 2018 | 33.85 | 34.70 | 33.77 | 34.60 | 120,643 | +0.30(+0.87%) |
Apr 03, 2018 | 34.55 | 34.60 | 33.90 | 34.30 | 174,670 | -0.05(-0.15%) |
Apr 02, 2018 | 35.50 | 35.95 | 34.20 | 34.35 | 100,494 | -1.20(-3.38%) |
Mar 29, 2018 | 35.55 | 35.55 | 35.55 | 0 | +0.10(+0.28%) | |
Mar 28, 2018 | 35.85 | 35.95 | 35.15 | 35.45 | 110,433 | -0.25(-0.70%) |
Mar 27, 2018 | 35.95 | 36.90 | 35.55 | 35.70 | 132,666 | +0.20(+0.56%) |
Mar 26, 2018 | 34.25 | 35.55 | 33.75 | 35.50 | 157,616 | +2.80(+8.56%) |
Mar 23, 2018 | 33.35 | 33.55 | 32.65 | 32.70 | 197,159 | -0.65(-1.95%) |
Mar 22, 2018 | 33.90 | 34.25 | 33.30 | 33.35 | 144,502 | -0.90(-2.63%) |
Mar 21, 2018 | 33.50 | 34.45 | 33.45 | 34.25 | 111,000 | +0.70(+2.09%) |
Mar 20, 2018 | 32.95 | 33.55 | 32.85 | 33.55 | 108,987 | +0.65(+1.98%) |
Mar 19, 2018 | 33.10 | 33.30 | 32.35 | 32.90 | 113,587 | -0.30(-0.90%) |
Mar 16, 2018 | 33.25 | 33.85 | 32.95 | 33.20 | 429,351 | -0.10(-0.30%) |
Mar 15, 2018 | 33.45 | 33.70 | 32.05 | 33.30 | 175,690 | -0.25(-0.75%) |
Mar 14, 2018 | 34.10 | 34.10 | 33.40 | 33.55 | 83,963 | -0.35(-1.03%) |
Mar 13, 2018 | 35.00 | 35.25 | 33.75 | 33.90 | 76,214 | -1.00(-2.87%) |
Mar 12, 2018 | 34.70 | 35.10 | 34.50 | 34.90 | 75,441 | +0.25(+0.72%) |
Mar 09, 2018 | 34.30 | 34.80 | 34.20 | 34.65 | 78,389 | +0.60(+1.76%) |
Mar 08, 2018 | 34.30 | 34.50 | 33.65 | 34.05 | 103,471 | -0.30(-0.87%) |
Mar 07, 2018 | 34.55 | 33.60 | 34.35 | 103,155 | +0.20(+0.59%) | |
Mar 06, 2018 | 33.60 | 34.30 | 32.80 | 34.15 | 203,795 | +0.70(+2.09%) |
Mar 05, 2018 | 32.95 | 33.55 | 32.65 | 33.45 | 72,931 | +0.35(+1.06%) |
Mar 02, 2018 | 32.55 | 33.25 | 32.40 | 33.10 | 62,550 | +0.30(+0.91%) |