Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.52 | 35.24 | 34.52 | 35.16 | 18,136 | +0.39(+1.13%) |
May 30, 2018 | 34.44 | 34.99 | 34.25 | 34.76 | 23,178 | +0.55(+1.62%) |
May 29, 2018 | 34.10 | 34.50 | 34.10 | 34.21 | 19,430 | +0.11(+0.32%) |
May 25, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.13(-0.38%) | |
May 24, 2018 | 34.75 | 34.75 | 34.20 | 34.23 | 27,610 | -0.02(-0.06%) |
May 23, 2018 | 34.04 | 34.43 | 33.94 | 34.25 | 8,578 | +0.23(+0.68%) |
May 22, 2018 | 33.93 | 34.36 | 33.87 | 34.02 | 21,806 | +0.03(+0.07%) |
May 21, 2018 | 33.94 | 34.32 | 33.51 | 33.99 | 11,308 | -0.33(-0.95%) |
May 18, 2018 | 35.01 | 35.05 | 33.41 | 34.32 | 23,412 | +0.02(+0.04%) |
May 17, 2018 | 34.00 | 35.50 | 34.00 | 34.30 | 20,934 | +0.32(+0.94%) |
May 16, 2018 | 33.75 | 34.00 | 32.55 | 33.98 | 45,152 | -0.04(-0.12%) |
May 15, 2018 | 35.20 | 35.20 | 33.98 | 34.02 | 11,914 | -1.00(-2.86%) |
May 14, 2018 | 32.73 | 35.02 | 32.73 | 35.02 | 57,384 | +2.23(+6.78%) |
May 11, 2018 | 34.25 | 34.40 | 31.99 | 32.80 | 68,552 | -1.36(-3.97%) |
May 10, 2018 | 34.74 | 34.76 | 33.95 | 34.16 | 21,728 | -0.59(-1.71%) |
May 09, 2018 | 34.61 | 34.88 | 34.05 | 34.75 | 13,896 | +0.24(+0.71%) |
May 08, 2018 | 35.60 | 36.00 | 34.00 | 34.51 | 34,562 | -0.98(-2.76%) |
May 07, 2018 | 35.04 | 35.87 | 34.63 | 35.48 | 12,904 | +0.03(+0.10%) |
May 04, 2018 | 36.88 | 37.25 | 33.60 | 35.45 | 36,952 | -1.59(-4.30%) |
May 03, 2018 | 38.00 | 38.00 | 36.37 | 37.04 | 11,606 | -0.75(-1.98%) |
May 02, 2018 | 37.52 | 38.45 | 37.25 | 37.79 | 26,424 | -0.48(-1.24%) |
May 01, 2018 | 38.60 | 38.60 | 37.57 | 38.27 | 9,996 | -0.34(-0.88%) |
Apr 30, 2018 | 38.88 | 39.08 | 37.27 | 38.60 | 55,284 | +0.17(+0.46%) |
Apr 27, 2018 | 39.59 | 39.59 | 38.01 | 38.43 | 15,698 | -0.55(-1.41%) |
Apr 26, 2018 | 38.41 | 39.23 | 38.41 | 38.98 | 23,740 | +0.98(+2.58%) |
Apr 25, 2018 | 39.00 | 39.00 | 37.27 | 38.00 | 10,030 | -0.12(-0.30%) |
Apr 24, 2018 | 38.99 | 38.99 | 38.02 | 38.12 | 5,130 | -0.63(-1.64%) |
Apr 23, 2018 | 37.51 | 39.09 | 37.15 | 38.75 | 23,056 | +0.25(+0.65%) |
Apr 20, 2018 | 38.79 | 39.24 | 38.40 | 38.50 | 18,094 | -0.88(-2.22%) |
Apr 19, 2018 | 42.50 | 42.50 | 38.65 | 39.38 | 27,158 | +0.22(+0.55%) |
Apr 18, 2018 | 39.27 | 39.62 | 39.02 | 39.16 | 17,166 | -0.58(-1.45%) |
Apr 17, 2018 | 39.42 | 40.50 | 39.21 | 39.73 | 31,348 | -0.02(-0.04%) |
Apr 16, 2018 | 40.00 | 40.25 | 39.38 | 39.75 | 24,134 | -0.25(-0.62%) |
Apr 13, 2018 | 39.99 | 40.50 | 39.50 | 40.00 | 16,418 | -0.09(-0.24%) |
Apr 12, 2018 | 40.13 | 40.59 | 39.94 | 40.09 | 26,410 | -0.41(-1.00%) |
Apr 11, 2018 | 41.47 | 41.66 | 40.34 | 40.50 | 32,298 | -0.95(-2.29%) |
Apr 10, 2018 | 39.99 | 41.58 | 38.52 | 41.45 | 58,842 | +2.41(+6.17%) |
Apr 09, 2018 | 38.44 | 39.50 | 38.44 | 39.04 | 9,374 | +0.55(+1.43%) |
Apr 06, 2018 | 39.08 | 39.13 | 38.02 | 38.49 | 9,212 | -1.34(-3.38%) |
Apr 05, 2018 | 39.41 | 39.88 | 38.48 | 39.84 | 30,658 | -0.14(-0.35%) |
Apr 04, 2018 | 40.82 | 41.25 | 38.56 | 39.98 | 44,830 | -1.27(-3.09%) |
Apr 03, 2018 | 39.90 | 41.25 | 39.90 | 41.25 | 26,338 | +0.72(+1.76%) |
Apr 02, 2018 | 42.25 | 42.25 | 40.01 | 40.53 | 33,774 | -1.13(-2.70%) |
Mar 29, 2018 | 41.66 | 41.66 | 41.66 | 0 | +1.16(+2.87%) | |
Mar 28, 2018 | 43.58 | 43.58 | 39.50 | 40.50 | 95,044 | -3.60(-8.16%) |
Mar 27, 2018 | 44.56 | 44.65 | 43.59 | 44.10 | 24,892 | -1.12(-2.49%) |
Mar 26, 2018 | 46.00 | 46.35 | 44.28 | 45.23 | 66,486 | -0.77(-1.67%) |
Mar 23, 2018 | 46.35 | 45.05 | 45.99 | 16,066 | +0.88(+1.94%) | |
Mar 22, 2018 | 46.50 | 46.75 | 45.02 | 45.12 | 39,688 | -0.89(-1.93%) |
Mar 21, 2018 | 45.40 | 46.62 | 45.40 | 46.01 | 56,830 | +1.20(+2.68%) |
Mar 20, 2018 | 46.50 | 47.25 | 44.26 | 44.81 | 54,016 | -1.44(-3.11%) |
Mar 19, 2018 | 45.44 | 47.50 | 45.37 | 46.25 | 102,064 | +2.33(+5.29%) |
Mar 16, 2018 | 41.69 | 45.42 | 40.40 | 43.92 | 70,916 | +1.92(+4.57%) |
Mar 15, 2018 | 46.40 | 46.40 | 40.84 | 42.01 | 111,370 | -4.55(-9.77%) |
Mar 14, 2018 | 46.51 | 46.91 | 43.01 | 46.55 | 105,342 | -0.33(-0.69%) |
Mar 13, 2018 | 49.30 | 49.97 | 45.49 | 46.88 | 63,014 | -2.27(-4.63%) |
Mar 12, 2018 | 49.09 | 51.00 | 49.00 | 49.16 | 77,826 | +0.68(+1.39%) |
Mar 09, 2018 | 49.84 | 49.84 | 46.55 | 48.48 | 79,744 | -0.77(-1.56%) |
Mar 08, 2018 | 50.56 | 50.99 | 46.33 | 49.25 | 65,866 | -0.60(-1.20%) |
Mar 07, 2018 | 48.81 | 49.85 | 101,408 | -3.40(-6.38%) | ||
Mar 06, 2018 | 50.50 | 54.48 | 50.50 | 53.25 | 113,440 | +3.30(+6.60%) |
Mar 05, 2018 | 47.00 | 50.50 | 46.31 | 49.95 | 179,902 | +3.13(+6.70%) |
Mar 02, 2018 | 42.84 | 46.85 | 42.84 | 46.82 | 114,276 | +3.12(+7.14%) |