Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 43.69 | 44.19 | 42.79 | 42.88 | 110,062 | -0.58(-1.33%) |
May 30, 2018 | 43.45 | 44.18 | 43.27 | 43.46 | 119,284 | +0.44(+1.02%) |
May 29, 2018 | 42.34 | 43.39 | 42.27 | 43.02 | 113,817 | +0.24(+0.56%) |
May 25, 2018 | 42.78 | 42.78 | 42.78 | 0 | +0.54(+1.28%) | |
May 24, 2018 | 42.34 | 42.80 | 42.00 | 42.24 | 157,193 | -0.25(-0.59%) |
May 23, 2018 | 42.23 | 43.04 | 42.23 | 42.49 | 237,703 | +0.11(+0.26%) |
May 22, 2018 | 43.06 | 43.43 | 42.21 | 42.38 | 213,493 | -0.80(-1.85%) |
May 21, 2018 | 43.83 | 44.18 | 42.92 | 43.18 | 283,500 | -0.29(-0.67%) |
May 18, 2018 | 43.20 | 43.99 | 43.19 | 43.47 | 213,163 | +0.39(+0.91%) |
May 17, 2018 | 43.64 | 43.90 | 42.98 | 43.08 | 142,736 | -0.57(-1.31%) |
May 16, 2018 | 42.60 | 44.11 | 42.60 | 43.65 | 254,441 | +1.08(+2.54%) |
May 15, 2018 | 41.51 | 42.63 | 41.21 | 42.57 | 216,967 | +0.96(+2.31%) |
May 14, 2018 | 42.08 | 42.41 | 41.54 | 41.61 | 169,785 | -0.31(-0.74%) |
May 11, 2018 | 41.59 | 42.50 | 41.46 | 41.92 | 171,265 | +0.31(+0.75%) |
May 10, 2018 | 41.30 | 41.96 | 40.80 | 41.61 | 189,460 | +0.49(+1.19%) |
May 09, 2018 | 41.27 | 42.12 | 40.90 | 41.12 | 295,311 | -0.12(-0.29%) |
May 08, 2018 | 41.97 | 42.76 | 41.09 | 41.24 | 265,338 | -0.42(-1.01%) |
May 07, 2018 | 40.60 | 41.74 | 40.57 | 41.66 | 327,204 | +1.16(+2.86%) |
May 04, 2018 | 39.68 | 41.40 | 39.68 | 40.50 | 402,732 | +0.83(+2.09%) |
May 03, 2018 | 39.79 | 41.49 | 38.22 | 39.67 | 498,943 | -0.69(-1.71%) |
May 02, 2018 | 37.85 | 41.33 | 37.00 | 40.36 | 1,137,380 | +6.85(+20.44%) |
May 01, 2018 | 33.56 | 33.56 | 32.34 | 33.51 | 283,081 | -0.19(-0.56%) |
Apr 30, 2018 | 34.33 | 34.43 | 33.68 | 33.70 | 141,552 | -0.51(-1.49%) |
Apr 27, 2018 | 33.98 | 34.39 | 33.98 | 34.21 | 110,394 | +0.32(+0.94%) |
Apr 26, 2018 | 33.40 | 33.94 | 33.20 | 33.89 | 106,383 | +0.53(+1.59%) |
Apr 25, 2018 | 33.95 | 33.98 | 33.32 | 33.36 | 94,081 | -0.62(-1.82%) |
Apr 24, 2018 | 34.47 | 34.85 | 33.67 | 33.98 | 178,059 | -0.48(-1.39%) |
Apr 23, 2018 | 33.88 | 34.57 | 33.73 | 34.46 | 129,415 | +0.81(+2.41%) |
Apr 20, 2018 | 33.40 | 33.73 | 33.18 | 33.65 | 183,680 | +0.22(+0.66%) |
Apr 19, 2018 | 34.33 | 34.39 | 33.38 | 33.43 | 186,971 | -0.91(-2.65%) |
Apr 18, 2018 | 35.99 | 36.58 | 34.24 | 34.34 | 276,566 | -1.53(-4.27%) |
Apr 17, 2018 | 35.66 | 36.20 | 35.66 | 35.87 | 138,024 | +0.45(+1.27%) |
Apr 16, 2018 | 35.14 | 35.84 | 34.84 | 35.42 | 106,712 | +0.37(+1.06%) |
Apr 13, 2018 | 35.26 | 35.32 | 34.93 | 35.05 | 83,441 | -0.02(-0.06%) |
Apr 12, 2018 | 34.57 | 35.21 | 34.45 | 35.07 | 135,575 | +0.66(+1.92%) |
Apr 11, 2018 | 34.07 | 34.65 | 33.42 | 34.41 | 106,234 | +0.28(+0.82%) |
Apr 10, 2018 | 34.78 | 34.78 | 33.88 | 34.13 | 154,814 | -0.18(-0.52%) |
Apr 09, 2018 | 33.75 | 34.55 | 33.50 | 34.31 | 156,300 | +0.74(+2.20%) |
Apr 06, 2018 | 33.43 | 33.95 | 33.31 | 33.57 | 202,697 | -0.05(-0.15%) |
Apr 05, 2018 | 33.08 | 33.65 | 32.51 | 33.62 | 144,148 | +0.61(+1.85%) |
Apr 04, 2018 | 32.25 | 33.14 | 32.19 | 33.01 | 147,411 | +0.27(+0.82%) |
Apr 03, 2018 | 32.51 | 33.03 | 32.37 | 32.74 | 170,825 | +0.28(+0.86%) |
Apr 02, 2018 | 33.08 | 33.55 | 32.03 | 32.46 | 228,108 | -0.75(-2.26%) |
Mar 29, 2018 | 33.21 | 33.21 | 33.21 | 0 | +0.22(+0.67%) | |
Mar 28, 2018 | 33.06 | 33.41 | 32.63 | 32.99 | 136,178 | -0.03(-0.09%) |
Mar 27, 2018 | 33.61 | 33.93 | 32.74 | 33.02 | 197,989 | -0.50(-1.49%) |
Mar 26, 2018 | 34.28 | 34.50 | 33.10 | 33.52 | 189,421 | -0.20(-0.59%) |
Mar 23, 2018 | 34.37 | 34.78 | 33.54 | 33.72 | 316,373 | -0.61(-1.78%) |
Mar 22, 2018 | 34.49 | 35.00 | 34.14 | 34.33 | 257,615 | -0.52(-1.49%) |
Mar 21, 2018 | 34.44 | 35.18 | 34.20 | 34.85 | 180,375 | +0.52(+1.51%) |
Mar 20, 2018 | 33.95 | 34.42 | 33.95 | 34.33 | 214,713 | +0.52(+1.54%) |
Mar 19, 2018 | 33.41 | 33.87 | 33.06 | 33.81 | 288,689 | +0.39(+1.17%) |
Mar 16, 2018 | 33.31 | 33.84 | 33.23 | 33.42 | 212,349 | +0.08(+0.24%) |
Mar 15, 2018 | 33.76 | 33.87 | 32.87 | 33.34 | 146,327 | -0.40(-1.19%) |
Mar 14, 2018 | 34.62 | 34.62 | 33.72 | 33.74 | 176,640 | -0.78(-2.26%) |
Mar 13, 2018 | 35.89 | 36.15 | 34.16 | 34.52 | 339,731 | -1.22(-3.41%) |
Mar 12, 2018 | 34.94 | 35.93 | 34.94 | 35.74 | 215,993 | +0.81(+2.32%) |
Mar 09, 2018 | 34.86 | 35.13 | 34.26 | 34.93 | 153,712 | +0.29(+0.84%) |
Mar 08, 2018 | 36.30 | 36.30 | 34.57 | 34.64 | 183,902 | -1.83(-5.02%) |
Mar 07, 2018 | 35.55 | 36.81 | 35.25 | 36.47 | 271,283 | +0.49(+1.36%) |
Mar 06, 2018 | 35.10 | 36.12 | 34.62 | 35.98 | 311,819 | +1.18(+3.39%) |
Mar 05, 2018 | 32.94 | 35.11 | 32.90 | 34.80 | 349,731 | +1.75(+5.30%) |
Mar 02, 2018 | 32.67 | 33.43 | 32.10 | 33.05 | 138,204 | +0.37(+1.13%) |