Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.38 | 41.47 | 40.62 | 40.66 | 674,358 | -0.89(-2.14%) |
May 30, 2018 | 41.18 | 41.95 | 41.01 | 41.55 | 333,026 | +0.41(+1.00%) |
May 29, 2018 | 41.39 | 41.48 | 40.48 | 41.14 | 321,582 | -0.58(-1.38%) |
May 25, 2018 | 41.71 | 41.71 | 41.71 | 0 | +0.70(+1.71%) | |
May 24, 2018 | 40.39 | 41.10 | 39.98 | 41.01 | 258,903 | +0.61(+1.50%) |
May 23, 2018 | 39.94 | 41.05 | 39.94 | 40.40 | 587,034 | +0.42(+1.05%) |
May 22, 2018 | 37.69 | 40.28 | 37.69 | 39.98 | 1,081,605 | +2.35(+6.25%) |
May 21, 2018 | 36.74 | 37.76 | 36.49 | 37.63 | 494,578 | +0.97(+2.64%) |
May 18, 2018 | 36.87 | 36.97 | 36.64 | 36.67 | 200,753 | -0.10(-0.27%) |
May 17, 2018 | 36.63 | 37.14 | 36.59 | 36.76 | 165,485 | +0.20(+0.56%) |
May 16, 2018 | 36.50 | 36.97 | 36.32 | 36.56 | 171,437 | +0.06(+0.16%) |
May 15, 2018 | 36.44 | 36.63 | 36.11 | 36.50 | 354,564 | +0.02(+0.05%) |
May 14, 2018 | 36.76 | 37.01 | 36.38 | 36.48 | 227,163 | -0.30(-0.82%) |
May 11, 2018 | 37.00 | 37.20 | 36.53 | 36.78 | 137,473 | -0.14(-0.37%) |
May 10, 2018 | 36.65 | 36.95 | 36.51 | 36.92 | 115,121 | +0.46(+1.26%) |
May 09, 2018 | 36.05 | 36.56 | 35.94 | 36.46 | 223,596 | +0.36(+1.00%) |
May 08, 2018 | 36.07 | 36.23 | 35.86 | 36.10 | 191,853 | +0.03(+0.08%) |
May 07, 2018 | 35.49 | 36.20 | 35.49 | 36.07 | 269,653 | +0.50(+1.40%) |
May 04, 2018 | 34.96 | 36.85 | 34.25 | 35.57 | 523,832 | +1.03(+3.00%) |
May 03, 2018 | 34.41 | 34.63 | 34.11 | 34.54 | 370,872 | +0.07(+0.20%) |
May 02, 2018 | 34.64 | 35.16 | 34.28 | 34.47 | 397,293 | -0.21(-0.62%) |
May 01, 2018 | 34.65 | 34.73 | 34.27 | 34.68 | 277,477 | -0.03(-0.08%) |
Apr 30, 2018 | 34.86 | 35.03 | 34.57 | 34.71 | 416,395 | -0.07(-0.20%) |
Apr 27, 2018 | 35.08 | 35.52 | 34.66 | 34.78 | 437,058 | -0.29(-0.83%) |
Apr 26, 2018 | 34.92 | 35.20 | 34.79 | 35.08 | 422,552 | +0.35(+1.01%) |
Apr 25, 2018 | 34.63 | 34.99 | 34.35 | 34.72 | 521,342 | -0.01(-0.03%) |
Apr 24, 2018 | 34.80 | 34.91 | 34.26 | 34.73 | 291,946 | +0.13(+0.37%) |
Apr 23, 2018 | 34.95 | 35.23 | 34.36 | 34.61 | 329,073 | -0.30(-0.87%) |
Apr 20, 2018 | 35.04 | 35.22 | 34.75 | 34.91 | 389,019 | -0.22(-0.64%) |
Apr 19, 2018 | 35.44 | 35.44 | 34.76 | 35.13 | 288,378 | -0.30(-0.85%) |
Apr 18, 2018 | 35.35 | 35.60 | 35.24 | 35.44 | 90,346 | +0.06(+0.17%) |
Apr 17, 2018 | 34.71 | 35.60 | 34.50 | 35.38 | 351,176 | +0.70(+2.03%) |
Apr 16, 2018 | 34.89 | 34.89 | 34.32 | 34.67 | 204,662 | -0.07(-0.20%) |
Apr 13, 2018 | 34.50 | 35.04 | 33.98 | 34.74 | 885,312 | +0.26(+0.76%) |
Apr 12, 2018 | 34.49 | 34.59 | 34.08 | 34.48 | 152,153 | +0.02(+0.06%) |
Apr 11, 2018 | 34.36 | 34.90 | 34.27 | 34.46 | 138,931 | +0.11(+0.31%) |
Apr 10, 2018 | 34.04 | 34.74 | 33.87 | 34.35 | 315,741 | +0.55(+1.62%) |
Apr 09, 2018 | 34.41 | 34.46 | 33.76 | 33.81 | 220,319 | -0.48(-1.39%) |
Apr 06, 2018 | 34.18 | 34.43 | 34.16 | 34.28 | 271,326 | +0.01(+0.03%) |
Apr 05, 2018 | 34.60 | 34.60 | 34.13 | 34.27 | 207,465 | -0.18(-0.51%) |
Apr 04, 2018 | 34.06 | 34.58 | 34.06 | 34.45 | 468,587 | +0.27(+0.80%) |
Apr 03, 2018 | 33.77 | 34.36 | 33.67 | 34.18 | 356,130 | +0.51(+1.51%) |
Apr 02, 2018 | 34.70 | 34.74 | 33.66 | 33.67 | 564,657 | -1.02(-2.95%) |
Mar 29, 2018 | 34.69 | 34.69 | 34.69 | 0 | -0.22(-0.64%) | |
Mar 28, 2018 | 34.46 | 35.32 | 34.42 | 34.92 | 299,092 | +0.57(+1.65%) |
Mar 27, 2018 | 34.45 | 34.62 | 33.54 | 34.35 | 344,744 | -0.04(-0.11%) |
Mar 26, 2018 | 34.09 | 34.54 | 33.63 | 34.39 | 530,015 | +0.47(+1.40%) |
Mar 23, 2018 | 33.83 | 34.11 | 33.39 | 33.92 | 299,634 | +0.18(+0.55%) |
Mar 22, 2018 | 33.35 | 34.37 | 33.11 | 33.73 | 698,307 | +0.20(+0.61%) |
Mar 21, 2018 | 33.86 | 33.88 | 33.41 | 33.53 | 261,357 | -0.31(-0.92%) |
Mar 20, 2018 | 33.92 | 34.17 | 33.58 | 33.84 | 409,466 | -0.05(-0.14%) |
Mar 19, 2018 | 33.98 | 34.00 | 33.43 | 33.89 | 407,001 | -0.09(-0.26%) |
Mar 16, 2018 | 33.92 | 34.15 | 33.84 | 33.98 | 371,145 | +0.01(+0.03%) |
Mar 15, 2018 | 34.51 | 34.51 | 33.62 | 33.97 | 381,271 | -0.40(-1.16%) |
Mar 14, 2018 | 34.67 | 34.89 | 34.25 | 34.36 | 552,739 | -0.20(-0.59%) |
Mar 13, 2018 | 34.89 | 35.01 | 34.47 | 34.57 | 386,374 | -0.20(-0.59%) |
Mar 12, 2018 | 34.01 | 34.88 | 34.01 | 34.77 | 387,942 | +0.73(+2.13%) |
Mar 09, 2018 | 34.21 | 34.35 | 33.01 | 34.04 | 702,379 | -0.12(-0.34%) |
Mar 08, 2018 | 35.04 | 35.04 | 34.13 | 34.16 | 454,358 | -0.80(-2.30%) |
Mar 07, 2018 | 34.86 | 34.96 | 530,477 | +0.11(+0.31%) | ||
Mar 06, 2018 | 34.96 | 35.37 | 34.58 | 34.86 | 462,612 | -0.03(-0.08%) |
Mar 05, 2018 | 34.84 | 35.10 | 34.54 | 34.89 | 860,109 | -0.16(-0.47%) |
Mar 02, 2018 | 35.39 | 35.39 | 34.71 | 35.05 | 745,417 | -0.52(-1.47%) |