Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 47.42 | 47.81 | 46.43 | 46.75 | 843,726 | -0.25(-0.53%) |
May 30, 2018 | 47.67 | 48.23 | 46.89 | 46.99 | 558,336 | -0.35(-0.75%) |
May 29, 2018 | 46.43 | 48.02 | 45.05 | 47.35 | 736,235 | +0.71(+1.52%) |
May 25, 2018 | 46.64 | 46.64 | 46.64 | 0 | +2.23(+5.01%) | |
May 24, 2018 | 35.44 | 45.26 | 34.98 | 44.42 | 1,997,973 | +10.18(+29.72%) |
May 23, 2018 | 34.03 | 34.38 | 34.01 | 34.24 | 212,258 | +0.14(+0.41%) |
May 22, 2018 | 34.49 | 34.91 | 33.96 | 34.10 | 258,919 | -0.32(-0.92%) |
May 21, 2018 | 34.03 | 34.59 | 33.78 | 34.42 | 213,626 | +0.46(+1.35%) |
May 18, 2018 | 33.71 | 34.27 | 33.39 | 33.96 | 462,480 | +0.28(+0.84%) |
May 17, 2018 | 33.85 | 34.24 | 33.57 | 33.67 | 218,330 | -0.14(-0.42%) |
May 16, 2018 | 33.18 | 34.03 | 33.18 | 33.82 | 223,806 | +0.64(+1.92%) |
May 15, 2018 | 32.93 | 33.43 | 32.79 | 33.18 | 228,562 | +0.21(+0.64%) |
May 14, 2018 | 32.86 | 33.29 | 32.86 | 32.97 | 234,845 | +0.04(+0.11%) |
May 11, 2018 | 33.39 | 33.39 | 32.90 | 32.93 | 144,020 | -0.46(-1.38%) |
May 10, 2018 | 33.53 | 33.60 | 33.25 | 33.39 | 129,418 | -0.11(-0.32%) |
May 09, 2018 | 33.89 | 34.21 | 33.21 | 33.50 | 175,629 | -0.18(-0.52%) |
May 08, 2018 | 33.96 | 33.99 | 33.25 | 33.67 | 162,113 | -0.28(-0.83%) |
May 07, 2018 | 34.27 | 34.80 | 33.82 | 33.96 | 195,320 | -0.14(-0.41%) |
May 04, 2018 | 33.50 | 34.31 | 33.50 | 34.10 | 162,983 | +0.57(+1.69%) |
May 03, 2018 | 33.78 | 34.06 | 33.50 | 33.53 | 170,624 | -0.25(-0.73%) |
May 02, 2018 | 33.36 | 34.35 | 33.25 | 33.78 | 195,959 | -0.04(-0.10%) |
May 01, 2018 | 33.14 | 33.96 | 33.04 | 33.82 | 399,648 | +0.57(+1.70%) |
Apr 30, 2018 | 33.99 | 34.13 | 33.20 | 33.25 | 169,753 | -0.67(-1.98%) |
Apr 27, 2018 | 33.85 | 34.13 | 33.78 | 33.92 | 115,762 | +0.21(+0.63%) |
Apr 26, 2018 | 33.89 | 33.89 | 33.18 | 33.71 | 171,154 | +0.04(+0.11%) |
Apr 25, 2018 | 33.50 | 33.82 | 33.25 | 33.67 | 146,724 | +0.21(+0.63%) |
Apr 24, 2018 | 33.25 | 33.57 | 32.86 | 33.46 | 185,496 | +0.32(+0.96%) |
Apr 23, 2018 | 33.43 | 33.43 | 33.00 | 33.14 | 197,069 | -0.07(-0.21%) |
Apr 20, 2018 | 33.92 | 34.03 | 32.88 | 33.21 | 328,616 | -0.74(-2.19%) |
Apr 19, 2018 | 35.09 | 35.09 | 33.89 | 33.96 | 365,101 | -1.31(-3.71%) |
Apr 18, 2018 | 36.85 | 36.85 | 35.23 | 35.26 | 285,938 | -1.63(-4.41%) |
Apr 17, 2018 | 36.18 | 37.00 | 35.94 | 36.89 | 262,604 | +0.85(+2.35%) |
Apr 16, 2018 | 35.51 | 36.18 | 35.30 | 36.04 | 320,616 | +0.71(+2.00%) |
Apr 13, 2018 | 35.30 | 35.44 | 34.84 | 35.33 | 140,184 | +0.18(+0.50%) |
Apr 12, 2018 | 35.65 | 35.65 | 35.16 | 35.16 | 91,230 | -0.32(-0.90%) |
Apr 11, 2018 | 35.51 | 35.97 | 35.37 | 35.48 | 217,628 | -0.04(-0.10%) |
Apr 10, 2018 | 35.48 | 35.72 | 35.23 | 35.51 | 283,478 | +0.42(+1.21%) |
Apr 09, 2018 | 35.23 | 35.58 | 35.05 | 35.09 | 257,334 | +0.00(+0.00%) |
Apr 06, 2018 | 34.77 | 35.44 | 34.70 | 35.09 | 379,327 | +0.11(+0.30%) |
Apr 05, 2018 | 35.30 | 35.44 | 34.67 | 34.98 | 359,590 | -0.14(-0.40%) |
Apr 04, 2018 | 34.21 | 35.16 | 34.05 | 35.12 | 359,683 | +0.70(+2.03%) |
Apr 03, 2018 | 33.79 | 34.67 | 33.69 | 34.42 | 187,467 | +0.84(+2.50%) |
Apr 02, 2018 | 33.83 | 34.04 | 33.55 | 33.58 | 243,076 | -0.31(-0.93%) |
Mar 29, 2018 | 33.90 | 33.90 | 33.90 | 0 | +0.56(+1.68%) | |
Mar 28, 2018 | 32.50 | 33.48 | 32.50 | 33.34 | 491,607 | +0.87(+2.69%) |
Mar 27, 2018 | 32.53 | 33.02 | 32.22 | 32.47 | 223,178 | -0.10(-0.32%) |
Mar 26, 2018 | 32.85 | 32.88 | 32.33 | 32.57 | 248,130 | -0.04(-0.11%) |
Mar 23, 2018 | 33.02 | 33.41 | 32.43 | 32.60 | 308,168 | -0.31(-0.96%) |
Mar 22, 2018 | 32.78 | 33.55 | 32.40 | 32.92 | 217,270 | +0.07(+0.21%) |
Mar 21, 2018 | 33.13 | 33.51 | 32.78 | 32.85 | 219,584 | -0.31(-0.95%) |
Mar 20, 2018 | 33.51 | 33.86 | 32.81 | 33.16 | 317,291 | -0.24(-0.73%) |
Mar 19, 2018 | 33.48 | 33.55 | 32.67 | 33.41 | 319,376 | -0.14(-0.42%) |
Mar 16, 2018 | 34.42 | 34.42 | 33.48 | 33.55 | 772,009 | -0.94(-2.74%) |
Mar 15, 2018 | 35.09 | 35.51 | 34.21 | 34.49 | 311,907 | -0.52(-1.50%) |
Mar 14, 2018 | 35.65 | 35.65 | 34.89 | 35.02 | 272,896 | -0.38(-1.09%) |
Mar 13, 2018 | 35.51 | 35.68 | 34.91 | 35.40 | 460,124 | +0.03(+0.10%) |
Mar 12, 2018 | 35.58 | 35.82 | 35.16 | 35.37 | 312,309 | -0.10(-0.30%) |
Mar 09, 2018 | 35.40 | 35.54 | 35.18 | 35.47 | 267,911 | +0.24(+0.69%) |
Mar 08, 2018 | 35.05 | 35.51 | 34.68 | 35.23 | 423,620 | +0.24(+0.70%) |
Mar 07, 2018 | 34.95 | 34.98 | 675,587 | -0.66(-1.86%) | ||
Mar 06, 2018 | 34.67 | 35.72 | 34.42 | 35.65 | 646,448 | +1.19(+3.45%) |
Mar 05, 2018 | 34.28 | 34.70 | 34.11 | 34.46 | 325,777 | +0.07(+0.20%) |
Mar 02, 2018 | 33.76 | 34.46 | 33.76 | 34.39 | 167,959 | +0.49(+1.44%) |