Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.37 | 37.37 | 35.64 | 36.83 | 1,039,524 | -0.44(-1.19%) |
May 30, 2018 | 35.79 | 37.52 | 35.40 | 37.27 | 1,168,557 | +2.07(+5.89%) |
May 29, 2018 | 34.75 | 35.42 | 34.41 | 35.20 | 654,612 | +0.39(+1.13%) |
May 25, 2018 | 34.80 | 34.80 | 34.80 | 0 | +0.05(+0.14%) | |
May 24, 2018 | 33.57 | 35.40 | 33.17 | 34.75 | 1,292,635 | +1.23(+3.68%) |
May 23, 2018 | 33.22 | 33.77 | 33.08 | 33.52 | 660,761 | +0.10(+0.30%) |
May 22, 2018 | 32.98 | 34.61 | 32.98 | 33.42 | 994,572 | +0.30(+0.89%) |
May 21, 2018 | 32.78 | 33.22 | 32.58 | 33.12 | 501,746 | +0.49(+1.51%) |
May 18, 2018 | 33.08 | 33.12 | 32.43 | 32.63 | 635,418 | -0.35(-1.05%) |
May 17, 2018 | 32.93 | 33.30 | 32.53 | 32.98 | 724,209 | +0.20(+0.60%) |
May 16, 2018 | 32.29 | 33.12 | 32.29 | 32.78 | 568,914 | +0.59(+1.84%) |
May 15, 2018 | 30.95 | 32.29 | 30.90 | 32.19 | 716,134 | +1.23(+3.99%) |
May 14, 2018 | 30.95 | 31.45 | 30.66 | 30.95 | 698,326 | +0.05(+0.16%) |
May 11, 2018 | 31.25 | 31.45 | 30.66 | 30.90 | 577,002 | -0.39(-1.26%) |
May 10, 2018 | 31.05 | 31.64 | 30.68 | 31.30 | 644,774 | +0.10(+0.32%) |
May 09, 2018 | 32.04 | 32.19 | 30.56 | 31.20 | 1,438,008 | -0.69(-2.17%) |
May 08, 2018 | 32.67 | 32.82 | 31.74 | 31.89 | 1,304,519 | -0.93(-2.84%) |
May 07, 2018 | 32.92 | 33.46 | 32.67 | 32.82 | 952,721 | +0.05(+0.15%) |
May 04, 2018 | 32.04 | 33.34 | 32.04 | 32.77 | 867,191 | +0.49(+1.52%) |
May 03, 2018 | 33.31 | 33.31 | 32.09 | 32.28 | 1,236,088 | -0.98(-2.95%) |
May 02, 2018 | 33.51 | 33.63 | 32.14 | 33.26 | 2,126,163 | -0.29(-0.88%) |
May 01, 2018 | 33.26 | 35.17 | 31.84 | 33.56 | 5,665,695 | +5.14(+18.10%) |
Apr 30, 2018 | 27.87 | 29.10 | 27.38 | 28.41 | 2,382,497 | +0.44(+1.58%) |
Apr 27, 2018 | 28.02 | 28.76 | 27.78 | 27.97 | 899,844 | +0.00(+0.00%) |
Apr 26, 2018 | 29.29 | 29.29 | 27.87 | 27.97 | 881,547 | -1.22(-4.19%) |
Apr 25, 2018 | 28.71 | 29.39 | 28.66 | 29.20 | 1,318,600 | +0.34(+1.19%) |
Apr 24, 2018 | 29.20 | 29.59 | 28.46 | 28.85 | 1,063,230 | -0.05(-0.17%) |
Apr 23, 2018 | 27.97 | 29.07 | 27.92 | 28.90 | 994,235 | +1.03(+3.69%) |
Apr 20, 2018 | 28.17 | 29.10 | 27.43 | 27.87 | 894,804 | -0.25(-0.87%) |
Apr 19, 2018 | 28.17 | 28.85 | 27.92 | 28.12 | 752,761 | +0.00(+0.00%) |
Apr 18, 2018 | 28.07 | 28.34 | 27.48 | 28.12 | 653,871 | +0.25(+0.88%) |
Apr 17, 2018 | 28.22 | 29.10 | 27.68 | 27.87 | 856,492 | -0.25(-0.87%) |
Apr 16, 2018 | 28.36 | 28.90 | 27.97 | 28.12 | 954,334 | +0.10(+0.35%) |
Apr 13, 2018 | 28.41 | 28.56 | 27.68 | 28.02 | 929,971 | -0.20(-0.69%) |
Apr 12, 2018 | 28.41 | 28.51 | 27.97 | 28.22 | 752,672 | -0.15(-0.52%) |
Apr 11, 2018 | 28.31 | 28.85 | 28.27 | 28.36 | 702,347 | -0.05(-0.17%) |
Apr 10, 2018 | 28.12 | 28.90 | 27.92 | 28.41 | 746,003 | +0.69(+2.47%) |
Apr 09, 2018 | 27.78 | 28.22 | 27.48 | 27.73 | 826,368 | +0.25(+0.89%) |
Apr 06, 2018 | 27.38 | 27.78 | 26.99 | 27.48 | 1,114,350 | -0.05(-0.18%) |
Apr 05, 2018 | 28.22 | 28.22 | 26.89 | 27.53 | 770,307 | -0.64(-2.26%) |
Apr 04, 2018 | 26.06 | 28.22 | 25.53 | 28.17 | 1,121,639 | +1.76(+6.68%) |
Apr 03, 2018 | 26.94 | 27.04 | 25.82 | 26.40 | 708,599 | -0.34(-1.28%) |
Apr 02, 2018 | 26.31 | 27.19 | 26.06 | 26.75 | 706,777 | +0.34(+1.30%) |
Mar 29, 2018 | 26.40 | 26.40 | 26.40 | 0 | -0.25(-0.92%) | |
Mar 28, 2018 | 26.45 | 27.29 | 26.40 | 26.65 | 739,398 | +0.20(+0.74%) |
Mar 27, 2018 | 27.97 | 27.97 | 26.31 | 26.45 | 971,733 | -1.57(-5.59%) |
Mar 26, 2018 | 27.19 | 28.31 | 27.19 | 28.02 | 1,129,241 | +1.13(+4.19%) |
Mar 23, 2018 | 27.48 | 27.66 | 26.84 | 26.89 | 790,305 | -0.54(-1.96%) |
Mar 22, 2018 | 28.02 | 28.27 | 27.38 | 27.43 | 643,806 | -0.93(-3.28%) |
Mar 21, 2018 | 29.00 | 29.29 | 28.02 | 28.36 | 917,665 | -0.59(-2.03%) |
Mar 20, 2018 | 29.39 | 30.52 | 28.76 | 28.95 | 1,129,815 | -0.83(-2.80%) |
Mar 19, 2018 | 30.47 | 30.47 | 29.54 | 29.78 | 641,760 | -0.93(-3.03%) |
Mar 16, 2018 | 30.57 | 31.25 | 30.49 | 30.71 | 1,223,502 | +0.24(+0.80%) |
Mar 15, 2018 | 30.91 | 31.11 | 30.32 | 30.47 | 490,072 | -0.44(-1.43%) |
Mar 14, 2018 | 31.35 | 31.45 | 30.52 | 30.91 | 631,532 | -0.39(-1.25%) |
Mar 13, 2018 | 31.55 | 31.69 | 30.91 | 31.30 | 596,433 | -0.20(-0.62%) |
Mar 12, 2018 | 31.84 | 33.07 | 31.20 | 31.50 | 897,206 | -0.39(-1.23%) |
Mar 09, 2018 | 31.30 | 32.04 | 30.76 | 31.89 | 707,828 | +0.88(+2.84%) |
Mar 08, 2018 | 31.94 | 32.14 | 30.67 | 31.01 | 939,319 | -0.88(-2.77%) |
Mar 07, 2018 | 32.23 | 31.89 | 1,248,224 | +1.42(+4.66%) | ||
Mar 06, 2018 | 30.37 | 30.86 | 29.69 | 30.47 | 1,428,253 | +0.29(+0.97%) |
Mar 05, 2018 | 30.57 | 31.10 | 29.98 | 30.18 | 1,257,600 | -0.39(-1.27%) |
Mar 02, 2018 | 30.13 | 31.30 | 29.69 | 30.57 | 1,842,816 | +0.49(+1.62%) |