Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 42.70 | 42.95 | 42.05 | 42.25 | 198,268 | -0.40(-0.94%) |
May 30, 2018 | 41.80 | 42.80 | 41.40 | 42.65 | 205,505 | +1.10(+2.65%) |
May 29, 2018 | 41.50 | 42.10 | 41.15 | 41.55 | 303,435 | -0.20(-0.48%) |
May 25, 2018 | 41.75 | 41.75 | 41.75 | 0 | -0.70(-1.65%) | |
May 24, 2018 | 41.70 | 42.70 | 41.50 | 42.45 | 239,908 | +0.70(+1.68%) |
May 23, 2018 | 40.70 | 41.80 | 40.65 | 41.75 | 205,491 | +0.70(+1.71%) |
May 22, 2018 | 41.00 | 41.30 | 40.95 | 41.05 | 150,044 | +0.10(+0.24%) |
May 21, 2018 | 40.90 | 41.40 | 40.25 | 40.95 | 220,533 | +0.15(+0.37%) |
May 18, 2018 | 41.30 | 41.41 | 40.75 | 40.80 | 206,157 | -0.40(-0.97%) |
May 17, 2018 | 40.85 | 41.35 | 40.60 | 41.20 | 246,400 | +0.40(+0.98%) |
May 16, 2018 | 40.35 | 41.10 | 40.25 | 40.80 | 213,509 | +0.40(+0.99%) |
May 15, 2018 | 40.05 | 40.50 | 39.50 | 40.40 | 267,726 | +0.25(+0.62%) |
May 14, 2018 | 40.30 | 40.92 | 40.05 | 40.15 | 271,838 | +0.00(+0.00%) |
May 11, 2018 | 42.00 | 42.05 | 39.65 | 40.15 | 509,201 | -1.80(-4.29%) |
May 10, 2018 | 41.90 | 42.36 | 41.80 | 41.95 | 328,285 | +0.25(+0.60%) |
May 09, 2018 | 41.40 | 41.75 | 40.85 | 41.70 | 283,893 | +0.50(+1.21%) |
May 08, 2018 | 40.60 | 41.40 | 40.60 | 41.20 | 231,522 | +0.05(+0.12%) |
May 07, 2018 | 40.70 | 41.35 | 40.55 | 41.15 | 342,299 | +0.40(+0.98%) |
May 04, 2018 | 39.75 | 41.45 | 39.30 | 40.75 | 438,540 | +0.95(+2.39%) |
May 03, 2018 | 39.75 | 40.10 | 38.20 | 39.80 | 730,100 | -0.30(-0.75%) |
May 02, 2018 | 38.35 | 40.20 | 38.30 | 40.10 | 768,595 | +1.80(+4.70%) |
May 01, 2018 | 38.00 | 38.70 | 37.90 | 38.30 | 339,310 | +0.10(+0.26%) |
Apr 30, 2018 | 38.40 | 38.70 | 37.80 | 38.20 | 461,401 | -0.30(-0.78%) |
Apr 27, 2018 | 38.15 | 38.80 | 37.70 | 38.50 | 546,456 | +0.35(+0.92%) |
Apr 26, 2018 | 35.90 | 39.20 | 35.75 | 38.15 | 1,613,157 | +4.40(+13.04%) |
Apr 25, 2018 | 33.20 | 34.08 | 32.65 | 33.75 | 371,721 | +0.45(+1.35%) |
Apr 24, 2018 | 33.80 | 34.05 | 32.75 | 33.30 | 307,424 | -0.30(-0.89%) |
Apr 23, 2018 | 34.60 | 34.65 | 33.60 | 33.60 | 222,095 | -0.90(-2.61%) |
Apr 20, 2018 | 33.75 | 34.65 | 33.60 | 34.50 | 195,969 | +0.60(+1.77%) |
Apr 19, 2018 | 34.90 | 35.00 | 33.70 | 33.90 | 195,084 | -1.05(-3.00%) |
Apr 18, 2018 | 34.95 | 35.55 | 34.70 | 34.95 | 229,159 | +0.15(+0.43%) |
Apr 17, 2018 | 34.55 | 34.90 | 34.25 | 34.80 | 191,960 | +0.40(+1.16%) |
Apr 16, 2018 | 33.95 | 34.70 | 33.65 | 34.40 | 275,965 | +0.60(+1.78%) |
Apr 13, 2018 | 33.70 | 33.95 | 33.19 | 33.80 | 230,535 | +0.20(+0.60%) |
Apr 12, 2018 | 32.90 | 33.95 | 32.55 | 33.60 | 291,741 | +0.85(+2.60%) |
Apr 11, 2018 | 32.35 | 32.80 | 32.10 | 32.75 | 164,737 | +0.15(+0.46%) |
Apr 10, 2018 | 32.00 | 32.75 | 31.85 | 32.60 | 390,928 | +0.85(+2.68%) |
Apr 09, 2018 | 30.90 | 31.90 | 30.45 | 31.75 | 432,719 | +1.15(+3.76%) |
Apr 06, 2018 | 30.60 | 262,758 | -0.95(-3.01%) | |||
Apr 05, 2018 | 32.00 | 32.25 | 31.45 | 31.55 | 294,912 | -0.25(-0.79%) |
Apr 04, 2018 | 30.90 | 31.95 | 30.60 | 31.80 | 224,963 | +0.45(+1.44%) |
Apr 03, 2018 | 31.00 | 31.70 | 30.85 | 31.35 | 239,353 | +0.60(+1.95%) |
Apr 02, 2018 | 31.00 | 31.30 | 30.50 | 30.75 | 235,743 | -0.30(-0.97%) |
Mar 29, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.65(+2.14%) | |
Mar 28, 2018 | 31.15 | 31.62 | 29.85 | 30.40 | 335,352 | -0.90(-2.88%) |
Mar 27, 2018 | 32.15 | 32.15 | 31.00 | 31.30 | 265,812 | -0.65(-2.03%) |
Mar 26, 2018 | 32.55 | 32.80 | 30.95 | 31.95 | 322,459 | -0.25(-0.78%) |
Mar 23, 2018 | 32.10 | 33.12 | 32.00 | 32.20 | 370,395 | +0.10(+0.31%) |
Mar 22, 2018 | 33.00 | 33.30 | 32.00 | 32.10 | 267,499 | -1.25(-3.75%) |
Mar 21, 2018 | 32.65 | 33.45 | 32.65 | 33.35 | 214,313 | +0.70(+2.14%) |
Mar 20, 2018 | 32.25 | 32.70 | 31.95 | 32.65 | 286,378 | +0.35(+1.08%) |
Mar 19, 2018 | 33.55 | 33.55 | 31.75 | 32.30 | 465,161 | -1.15(-3.44%) |
Mar 16, 2018 | 33.70 | 33.90 | 33.35 | 33.45 | 656,255 | -0.25(-0.74%) |
Mar 15, 2018 | 33.95 | 34.40 | 33.40 | 33.70 | 321,805 | -0.20(-0.59%) |
Mar 14, 2018 | 34.15 | 34.62 | 33.70 | 33.90 | 391,361 | -0.05(-0.15%) |
Mar 13, 2018 | 36.15 | 36.15 | 33.67 | 33.95 | 605,406 | -1.95(-5.43%) |
Mar 12, 2018 | 34.15 | 36.10 | 34.10 | 35.90 | 540,978 | +1.80(+5.28%) |
Mar 09, 2018 | 34.50 | 34.50 | 33.50 | 34.10 | 356,936 | -0.10(-0.29%) |
Mar 08, 2018 | 34.35 | 34.80 | 33.65 | 34.20 | 455,160 | -0.10(-0.29%) |
Mar 07, 2018 | 34.35 | 34.30 | 525,670 | +0.10(+0.29%) | ||
Mar 06, 2018 | 32.80 | 34.45 | 32.60 | 34.20 | 511,811 | +1.08(+3.25%) |
Mar 05, 2018 | 32.50 | 33.17 | 32.17 | 33.12 | 369,243 | +0.58(+1.77%) |
Mar 02, 2018 | 31.15 | 32.70 | 31.00 | 32.55 | 447,801 | +1.05(+3.33%) |