Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.50 | 38.92 | 37.50 | 37.81 | 8,603,086 | -1.12(-2.88%) |
May 30, 2018 | 40.21 | 40.67 | 38.56 | 38.93 | 3,321,463 | -2.09(-5.10%) |
May 29, 2018 | 41.38 | 42.31 | 40.15 | 41.02 | 1,091,584 | -0.72(-1.72%) |
May 25, 2018 | 41.74 | 41.74 | 41.74 | 0 | +1.64(+4.09%) | |
May 24, 2018 | 39.32 | 40.50 | 39.32 | 40.10 | 593,757 | +0.84(+2.14%) |
May 23, 2018 | 37.39 | 39.75 | 37.11 | 39.26 | 1,108,484 | +1.85(+4.95%) |
May 22, 2018 | 39.54 | 42.33 | 37.12 | 37.41 | 4,075,503 | -1.72(-4.40%) |
May 21, 2018 | 38.20 | 39.31 | 37.80 | 39.13 | 1,431,970 | +1.36(+3.60%) |
May 18, 2018 | 34.97 | 38.02 | 34.97 | 37.77 | 1,516,564 | +3.00(+8.63%) |
May 17, 2018 | 36.50 | 36.52 | 34.32 | 34.77 | 1,032,210 | -1.60(-4.40%) |
May 16, 2018 | 36.10 | 36.50 | 35.12 | 36.37 | 1,350,837 | +0.22(+0.61%) |
May 15, 2018 | 36.04 | 36.71 | 35.53 | 36.15 | 1,721,118 | +0.36(+1.01%) |
May 14, 2018 | 34.66 | 37.01 | 34.45 | 35.79 | 1,688,100 | +0.53(+1.50%) |
May 11, 2018 | 32.50 | 35.50 | 32.00 | 35.26 | 1,212,269 | +2.43(+7.40%) |
May 10, 2018 | 31.10 | 33.29 | 29.91 | 32.83 | 1,314,191 | +1.88(+6.07%) |
May 09, 2018 | 29.76 | 31.10 | 29.76 | 30.95 | 658,131 | +1.59(+5.42%) |
May 08, 2018 | 30.00 | 30.66 | 29.19 | 29.36 | 529,989 | -1.06(-3.48%) |
May 07, 2018 | 30.45 | 31.20 | 29.99 | 30.42 | 769,659 | +0.02(+0.07%) |
May 04, 2018 | 29.39 | 30.50 | 28.86 | 30.40 | 817,466 | +0.81(+2.74%) |
May 03, 2018 | 28.47 | 29.87 | 28.46 | 29.59 | 780,802 | +1.02(+3.57%) |
May 02, 2018 | 28.00 | 28.69 | 27.43 | 28.57 | 341,536 | +0.63(+2.25%) |
May 01, 2018 | 28.94 | 28.94 | 27.71 | 27.94 | 334,828 | -1.23(-4.22%) |
Apr 30, 2018 | 27.83 | 29.48 | 27.44 | 29.17 | 802,309 | +1.38(+4.97%) |
Apr 27, 2018 | 27.60 | 28.21 | 27.51 | 27.79 | 223,513 | +0.13(+0.47%) |
Apr 26, 2018 | 27.33 | 28.00 | 27.20 | 27.66 | 296,851 | +0.34(+1.24%) |
Apr 25, 2018 | 26.72 | 27.55 | 26.43 | 27.32 | 452,347 | +0.52(+1.94%) |
Apr 24, 2018 | 26.94 | 27.49 | 26.21 | 26.80 | 240,596 | +0.12(+0.45%) |
Apr 23, 2018 | 27.14 | 27.76 | 26.40 | 26.68 | 398,147 | -0.35(-1.29%) |
Apr 20, 2018 | 27.94 | 28.02 | 26.93 | 27.03 | 165,419 | -0.92(-3.29%) |
Apr 19, 2018 | 27.89 | 28.11 | 27.42 | 27.95 | 268,246 | +0.03(+0.11%) |
Apr 18, 2018 | 27.25 | 28.26 | 27.25 | 27.92 | 608,678 | +0.83(+3.06%) |
Apr 17, 2018 | 26.20 | 27.26 | 26.05 | 27.09 | 258,721 | +0.94(+3.59%) |
Apr 16, 2018 | 25.82 | 26.20 | 25.55 | 26.15 | 304,265 | +0.42(+1.63%) |
Apr 13, 2018 | 25.70 | 25.80 | 25.09 | 25.73 | 192,132 | +0.10(+0.39%) |
Apr 12, 2018 | 25.06 | 26.13 | 25.02 | 25.63 | 487,792 | +0.76(+3.06%) |
Apr 11, 2018 | 24.89 | 25.71 | 24.62 | 24.87 | 661,500 | -0.16(-0.64%) |
Apr 10, 2018 | 26.29 | 26.49 | 25.00 | 25.03 | 912,544 | -0.73(-2.83%) |
Apr 09, 2018 | 25.25 | 26.59 | 25.06 | 25.76 | 478,382 | +0.79(+3.16%) |
Apr 06, 2018 | 25.24 | 25.55 | 24.78 | 24.97 | 348,762 | -0.81(-3.14%) |
Apr 05, 2018 | 25.59 | 25.86 | 24.99 | 25.78 | 465,390 | +0.24(+0.94%) |
Apr 04, 2018 | 25.26 | 25.89 | 24.10 | 25.54 | 1,093,441 | -0.41(-1.58%) |
Apr 03, 2018 | 26.35 | 26.54 | 25.51 | 25.95 | 328,845 | -0.17(-0.65%) |
Apr 02, 2018 | 27.34 | 28.25 | 25.90 | 26.12 | 836,817 | -1.33(-4.85%) |
Mar 29, 2018 | 27.45 | 27.45 | 27.45 | 0 | +1.58(+6.11%) | |
Mar 28, 2018 | 26.14 | 26.52 | 25.35 | 25.87 | 411,669 | -0.38(-1.45%) |
Mar 27, 2018 | 27.95 | 28.04 | 26.13 | 26.25 | 566,872 | -1.45(-5.23%) |
Mar 26, 2018 | 26.80 | 27.80 | 25.58 | 27.70 | 397,566 | +1.49(+5.68%) |
Mar 23, 2018 | 27.52 | 27.55 | 26.18 | 26.21 | 401,801 | -1.34(-4.86%) |
Mar 22, 2018 | 28.91 | 29.84 | 27.07 | 27.55 | 364,913 | -1.66(-5.68%) |
Mar 21, 2018 | 28.22 | 29.67 | 28.01 | 29.21 | 399,381 | +0.86(+3.03%) |
Mar 20, 2018 | 26.94 | 29.00 | 26.94 | 28.35 | 339,674 | +1.51(+5.63%) |
Mar 19, 2018 | 27.10 | 27.60 | 26.41 | 26.84 | 195,448 | -0.46(-1.68%) |
Mar 16, 2018 | 27.39 | 27.50 | 27.01 | 27.30 | 349,883 | -0.14(-0.51%) |
Mar 15, 2018 | 26.40 | 27.63 | 26.40 | 27.44 | 907,691 | +1.27(+4.85%) |
Mar 14, 2018 | 28.69 | 28.70 | 25.88 | 26.17 | 1,405,086 | -2.62(-9.10%) |
Mar 13, 2018 | 28.83 | 30.00 | 28.73 | 28.79 | 978,900 | +0.04(+0.14%) |
Mar 12, 2018 | 29.74 | 31.77 | 28.69 | 28.75 | 2,950,384 | -0.73(-2.48%) |
Mar 09, 2018 | 27.96 | 29.84 | 27.96 | 29.48 | 1,192,824 | +1.60(+5.74%) |
Mar 08, 2018 | 25.73 | 28.07 | 25.30 | 27.88 | 985,444 | +2.42(+9.51%) |
Mar 07, 2018 | 24.14 | 25.58 | 24.14 | 25.46 | 578,059 | +1.33(+5.51%) |
Mar 06, 2018 | 24.88 | 25.38 | 23.50 | 24.13 | 1,103,027 | -0.47(-1.91%) |
Mar 05, 2018 | 23.80 | 24.76 | 22.94 | 24.60 | 1,225,670 | +0.66(+2.76%) |
Mar 02, 2018 | 24.52 | 24.75 | 23.74 | 23.94 | 755,581 | -0.92(-3.70%) |