Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.65 | 36.45 | 35.45 | 36.00 | 423,756 | +0.40(+1.12%) |
May 30, 2018 | 34.50 | 35.85 | 34.45 | 35.60 | 556,624 | +1.35(+3.94%) |
May 29, 2018 | 32.70 | 34.35 | 32.61 | 34.25 | 734,587 | +1.25(+3.79%) |
May 25, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.35(+1.07%) | |
May 24, 2018 | 37.65 | 38.00 | 32.00 | 32.65 | 2,976,545 | -10.55(-24.42%) |
May 23, 2018 | 42.10 | 43.50 | 41.90 | 43.20 | 586,077 | +0.95(+2.25%) |
May 22, 2018 | 42.55 | 42.65 | 41.85 | 42.25 | 250,035 | +0.05(+0.12%) |
May 21, 2018 | 42.35 | 43.15 | 42.10 | 42.20 | 279,411 | +0.30(+0.72%) |
May 18, 2018 | 41.95 | 42.40 | 41.75 | 41.90 | 117,886 | +0.00(+0.00%) |
May 17, 2018 | 41.70 | 42.45 | 41.50 | 41.90 | 126,972 | -0.25(-0.59%) |
May 16, 2018 | 42.20 | 42.60 | 42.00 | 42.15 | 109,522 | +0.05(+0.12%) |
May 15, 2018 | 41.85 | 42.30 | 41.65 | 42.10 | 173,661 | +0.00(+0.00%) |
May 14, 2018 | 41.80 | 43.15 | 41.10 | 42.10 | 156,867 | -0.15(-0.36%) |
May 11, 2018 | 42.75 | 42.75 | 42.00 | 42.25 | 217,638 | -0.40(-0.94%) |
May 10, 2018 | 42.90 | 43.00 | 42.40 | 42.65 | 111,104 | -0.05(-0.12%) |
May 09, 2018 | 42.30 | 43.00 | 42.05 | 42.70 | 141,331 | +0.65(+1.55%) |
May 08, 2018 | 40.75 | 42.25 | 39.95 | 42.05 | 237,064 | +0.75(+1.82%) |
May 07, 2018 | 40.10 | 41.60 | 39.85 | 41.30 | 178,256 | +1.20(+2.99%) |
May 04, 2018 | 40.50 | 41.10 | 40.05 | 40.10 | 267,769 | -0.45(-1.11%) |
May 03, 2018 | 40.65 | 40.85 | 39.90 | 40.55 | 189,154 | -0.30(-0.73%) |
May 02, 2018 | 40.40 | 41.25 | 40.10 | 40.85 | 203,605 | +0.10(+0.25%) |
May 01, 2018 | 40.00 | 40.90 | 39.30 | 40.75 | 145,943 | +0.40(+0.99%) |
Apr 30, 2018 | 39.20 | 40.50 | 39.15 | 40.35 | 151,540 | +1.15(+2.93%) |
Apr 27, 2018 | 39.95 | 39.95 | 38.85 | 39.20 | 156,107 | -0.65(-1.63%) |
Apr 26, 2018 | 39.70 | 40.08 | 38.90 | 39.85 | 175,926 | +0.35(+0.89%) |
Apr 25, 2018 | 39.60 | 39.90 | 38.90 | 39.50 | 144,672 | -0.20(-0.50%) |
Apr 24, 2018 | 39.60 | 39.95 | 38.95 | 39.70 | 177,969 | +0.15(+0.38%) |
Apr 23, 2018 | 38.80 | 39.55 | 38.70 | 39.55 | 129,449 | +0.80(+2.06%) |
Apr 20, 2018 | 39.05 | 39.25 | 38.50 | 38.75 | 186,402 | -0.45(-1.15%) |
Apr 19, 2018 | 40.20 | 40.22 | 38.85 | 39.20 | 283,177 | -1.15(-2.85%) |
Apr 18, 2018 | 40.30 | 40.85 | 39.75 | 40.35 | 223,431 | +0.05(+0.12%) |
Apr 17, 2018 | 40.45 | 41.00 | 40.15 | 40.30 | 89,566 | +0.00(+0.00%) |
Apr 16, 2018 | 39.40 | 40.55 | 39.05 | 40.30 | 127,217 | +1.15(+2.94%) |
Apr 13, 2018 | 39.65 | 39.70 | 38.70 | 39.15 | 98,019 | -0.35(-0.89%) |
Apr 12, 2018 | 39.65 | 39.95 | 39.20 | 39.50 | 191,876 | +0.00(+0.00%) |
Apr 11, 2018 | 39.85 | 39.85 | 39.05 | 39.50 | 99,601 | -0.60(-1.50%) |
Apr 10, 2018 | 39.10 | 40.25 | 38.85 | 40.10 | 198,833 | +1.35(+3.48%) |
Apr 09, 2018 | 39.75 | 39.90 | 38.60 | 38.75 | 242,873 | -0.45(-1.15%) |
Apr 06, 2018 | 40.25 | 40.60 | 39.02 | 39.20 | 158,368 | -1.15(-2.85%) |
Apr 05, 2018 | 39.60 | 41.10 | 39.60 | 40.35 | 175,328 | +1.15(+2.93%) |
Apr 04, 2018 | 40.20 | 40.20 | 39.05 | 39.20 | 323,242 | -1.30(-3.21%) |
Apr 03, 2018 | 39.95 | 41.25 | 39.60 | 40.50 | 289,964 | +0.50(+1.25%) |
Apr 02, 2018 | 40.75 | 40.95 | 39.15 | 40.00 | 143,797 | -0.95(-2.32%) |
Mar 29, 2018 | 40.95 | 40.95 | 40.95 | 0 | -0.05(-0.12%) | |
Mar 28, 2018 | 41.65 | 42.00 | 40.90 | 41.00 | 253,433 | -0.55(-1.32%) |
Mar 27, 2018 | 40.15 | 42.35 | 40.15 | 41.55 | 396,103 | +1.25(+3.10%) |
Mar 26, 2018 | 40.85 | 41.20 | 40.00 | 40.30 | 582,956 | +0.05(+0.12%) |
Mar 23, 2018 | 41.50 | 41.58 | 40.25 | 40.25 | 207,681 | -1.30(-3.13%) |
Mar 22, 2018 | 42.40 | 42.50 | 41.50 | 41.55 | 193,420 | -1.20(-2.81%) |
Mar 21, 2018 | 42.55 | 42.95 | 42.40 | 42.75 | 251,511 | +0.15(+0.35%) |
Mar 20, 2018 | 43.25 | 43.25 | 42.40 | 42.60 | 211,121 | -0.70(-1.62%) |
Mar 19, 2018 | 43.90 | 43.90 | 42.85 | 43.30 | 183,726 | -0.60(-1.37%) |
Mar 16, 2018 | 43.15 | 43.95 | 43.15 | 43.90 | 317,071 | +0.50(+1.15%) |
Mar 15, 2018 | 43.95 | 43.98 | 43.15 | 43.40 | 127,354 | -0.55(-1.25%) |
Mar 14, 2018 | 44.15 | 44.35 | 43.80 | 43.95 | 186,226 | +0.05(+0.11%) |
Mar 13, 2018 | 44.90 | 44.95 | 43.75 | 43.90 | 165,829 | -0.90(-2.01%) |
Mar 12, 2018 | 44.40 | 45.00 | 44.20 | 44.80 | 150,965 | +0.55(+1.24%) |
Mar 09, 2018 | 43.05 | 44.40 | 42.90 | 44.25 | 320,998 | +1.00(+2.31%) |
Mar 08, 2018 | 43.05 | 43.70 | 42.80 | 43.25 | 168,284 | +0.40(+0.93%) |
Mar 07, 2018 | 42.85 | 42.10 | 42.85 | 205,524 | +0.15(+0.35%) | |
Mar 06, 2018 | 43.50 | 44.60 | 42.50 | 42.70 | 220,057 | -0.50(-1.16%) |
Mar 05, 2018 | 42.10 | 43.65 | 42.00 | 43.20 | 473,096 | +1.20(+2.86%) |
Mar 02, 2018 | 42.35 | 42.60 | 41.35 | 42.00 | 532,141 | -0.65(-1.52%) |