Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.16 | 38.35 | 38.02 | 38.22 | 22,808 | +0.97(+2.61%) |
May 30, 2018 | 37.44 | 37.46 | 37.23 | 37.25 | 14,612 | -0.06(-0.16%) |
May 29, 2018 | 37.73 | 37.86 | 37.15 | 37.30 | 13,711 | -1.59(-4.08%) |
May 25, 2018 | 38.89 | 38.89 | 38.89 | 0 | +1.16(+3.07%) | |
May 24, 2018 | 37.69 | 37.83 | 37.47 | 37.73 | 10,010 | +0.20(+0.54%) |
May 23, 2018 | 37.33 | 37.61 | 37.31 | 37.53 | 7,282 | -0.62(-1.62%) |
May 22, 2018 | 38.59 | 38.59 | 38.03 | 38.15 | 8,343 | -0.10(-0.27%) |
May 21, 2018 | 38.58 | 38.58 | 38.22 | 38.25 | 8,506 | -0.73(-1.87%) |
May 18, 2018 | 39.15 | 39.15 | 38.73 | 38.98 | 15,371 | -1.32(-3.28%) |
May 17, 2018 | 40.77 | 40.77 | 40.09 | 40.30 | 23,537 | -0.59(-1.45%) |
May 16, 2018 | 40.66 | 40.98 | 40.66 | 40.89 | 20,561 | +1.11(+2.79%) |
May 15, 2018 | 39.87 | 39.89 | 39.53 | 39.78 | 20,546 | -0.19(-0.49%) |
May 14, 2018 | 40.32 | 40.37 | 39.98 | 39.98 | 17,150 | +1.06(+2.72%) |
May 11, 2018 | 38.68 | 38.92 | 38.57 | 38.92 | 10,990 | +0.51(+1.32%) |
May 10, 2018 | 37.89 | 38.41 | 37.89 | 38.41 | 14,541 | -0.25(-0.65%) |
May 09, 2018 | 39.03 | 39.03 | 38.59 | 38.66 | 14,962 | -1.13(-2.83%) |
May 08, 2018 | 39.48 | 39.87 | 39.31 | 39.79 | 17,804 | +0.10(+0.24%) |
May 07, 2018 | 39.85 | 39.88 | 39.69 | 39.70 | 14,103 | -0.29(-0.73%) |
May 04, 2018 | 39.41 | 40.11 | 39.39 | 39.99 | 16,737 | -0.51(-1.25%) |
May 03, 2018 | 40.59 | 40.65 | 40.07 | 40.49 | 11,103 | +0.74(+1.86%) |
May 02, 2018 | 40.01 | 40.01 | 39.65 | 39.75 | 19,114 | +0.10(+0.25%) |
May 01, 2018 | 39.56 | 39.74 | 39.25 | 39.66 | 28,188 | +0.12(+0.30%) |
Apr 30, 2018 | 40.10 | 40.23 | 39.54 | 39.54 | 26,166 | +0.57(+1.47%) |
Apr 27, 2018 | 38.90 | 39.01 | 38.75 | 38.97 | 12,407 | +1.07(+2.82%) |
Apr 26, 2018 | 37.78 | 38.03 | 37.44 | 37.90 | 20,890 | +0.45(+1.19%) |
Apr 25, 2018 | 37.48 | 37.48 | 37.17 | 37.45 | 28,441 | +1.76(+4.93%) |
Apr 24, 2018 | 36.33 | 36.33 | 35.58 | 35.69 | 23,225 | +1.34(+3.91%) |
Apr 23, 2018 | 33.96 | 34.42 | 33.96 | 34.35 | 30,753 | +1.11(+3.34%) |
Apr 20, 2018 | 33.09 | 33.28 | 32.91 | 33.24 | 49,167 | -1.35(-3.91%) |
Apr 19, 2018 | 34.87 | 34.87 | 34.46 | 34.59 | 22,315 | -0.81(-2.28%) |
Apr 18, 2018 | 35.29 | 35.45 | 35.09 | 35.40 | 20,310 | -0.55(-1.54%) |
Apr 17, 2018 | 35.77 | 36.10 | 35.77 | 35.95 | 15,075 | +0.10(+0.27%) |
Apr 16, 2018 | 35.84 | 35.98 | 35.69 | 35.85 | 15,670 | +0.29(+0.82%) |
Apr 13, 2018 | 35.85 | 35.95 | 35.51 | 35.56 | 16,235 | -0.12(-0.33%) |
Apr 12, 2018 | 35.78 | 35.83 | 35.48 | 35.68 | 15,465 | -1.35(-3.65%) |
Apr 11, 2018 | 37.09 | 37.29 | 36.99 | 37.03 | 21,054 | -0.43(-1.14%) |
Apr 10, 2018 | 37.61 | 37.84 | 37.15 | 37.46 | 42,008 | +2.60(+7.45%) |
Apr 09, 2018 | 35.21 | 35.25 | 34.85 | 34.86 | 9,808 | +0.13(+0.36%) |
Apr 06, 2018 | 35.08 | 35.30 | 34.56 | 34.74 | 45,079 | -0.61(-1.73%) |
Apr 05, 2018 | 35.46 | 35.68 | 35.31 | 35.35 | 27,858 | +0.05(+0.14%) |
Apr 04, 2018 | 34.76 | 35.36 | 34.67 | 35.30 | 17,537 | -1.10(-3.02%) |
Apr 03, 2018 | 36.48 | 36.56 | 36.20 | 36.40 | 16,453 | +1.31(+3.74%) |
Apr 02, 2018 | 35.78 | 35.78 | 34.77 | 35.09 | 12,867 | -0.70(-1.96%) |
Mar 29, 2018 | 35.79 | 35.79 | 35.79 | 0 | +1.43(+4.16%) | |
Mar 28, 2018 | 34.29 | 34.45 | 34.01 | 34.36 | 20,914 | -1.63(-4.54%) |
Mar 27, 2018 | 36.89 | 36.89 | 35.97 | 35.99 | 26,301 | -1.12(-3.01%) |
Mar 26, 2018 | 36.91 | 37.48 | 36.19 | 37.11 | 17,508 | +1.51(+4.23%) |
Mar 23, 2018 | 36.37 | 36.40 | 35.58 | 35.60 | 27,906 | -1.03(-2.81%) |
Mar 22, 2018 | 37.67 | 37.67 | 36.60 | 36.63 | 43,039 | -1.72(-4.49%) |
Mar 21, 2018 | 38.47 | 38.48 | 38.19 | 38.35 | 17,835 | -0.94(-2.40%) |
Mar 20, 2018 | 39.34 | 39.64 | 39.15 | 39.30 | 28,067 | -0.04(-0.10%) |
Mar 19, 2018 | 39.58 | 39.79 | 39.18 | 39.34 | 23,212 | -1.51(-3.69%) |
Mar 16, 2018 | 40.41 | 40.84 | 40.16 | 40.84 | 52,577 | +0.78(+1.94%) |
Mar 15, 2018 | 40.42 | 40.42 | 40.03 | 40.07 | 26,677 | +0.30(+0.76%) |
Mar 14, 2018 | 40.78 | 40.78 | 39.75 | 39.76 | 29,261 | -0.36(-0.90%) |
Mar 13, 2018 | 40.78 | 40.78 | 39.88 | 40.12 | 42,510 | -1.20(-2.89%) |
Mar 12, 2018 | 41.00 | 41.45 | 41.00 | 41.32 | 26,049 | +0.72(+1.77%) |
Mar 09, 2018 | 40.20 | 40.78 | 40.20 | 40.60 | 15,285 | +0.96(+2.43%) |
Mar 08, 2018 | 39.64 | 39.79 | 39.50 | 39.64 | 11,025 | +0.24(+0.62%) |
Mar 07, 2018 | 39.42 | 39.02 | 39.39 | 23,107 | -0.76(-1.89%) | |
Mar 06, 2018 | 40.15 | 40.89 | 39.92 | 40.15 | 27,516 | +0.53(+1.33%) |
Mar 05, 2018 | 39.27 | 39.66 | 39.15 | 39.63 | 19,763 | -0.39(-0.97%) |
Mar 02, 2018 | 39.75 | 40.02 | 39.41 | 40.02 | 18,766 | -0.38(-0.93%) |