Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 40.20 | 40.20 | 38.50 | 38.50 | 8,660 | -1.55(-3.87%) |
May 30, 2018 | 39.85 | 40.20 | 39.65 | 40.05 | 14,889 | +0.20(+0.50%) |
May 29, 2018 | 39.80 | 39.85 | 39.00 | 39.85 | 10,318 | +0.10(+0.25%) |
May 25, 2018 | 39.75 | 39.75 | 39.75 | 0 | +0.35(+0.89%) | |
May 24, 2018 | 39.60 | 39.65 | 39.40 | 39.40 | 1,224 | +0.10(+0.25%) |
May 23, 2018 | 38.95 | 39.45 | 38.50 | 39.30 | 4,038 | +0.20(+0.51%) |
May 22, 2018 | 39.80 | 39.95 | 39.10 | 39.10 | 9,007 | -0.70(-1.76%) |
May 21, 2018 | 39.85 | 40.60 | 39.10 | 39.80 | 14,306 | +0.00(+0.00%) |
May 18, 2018 | 39.95 | 40.00 | 38.33 | 39.80 | 11,481 | -0.05(-0.13%) |
May 17, 2018 | 39.90 | 40.00 | 39.35 | 39.85 | 4,989 | -0.15(-0.37%) |
May 16, 2018 | 39.00 | 40.00 | 39.00 | 40.00 | 8,941 | +1.10(+2.83%) |
May 15, 2018 | 39.90 | 40.00 | 38.12 | 38.90 | 7,180 | -0.65(-1.64%) |
May 14, 2018 | 39.25 | 40.00 | 38.65 | 39.55 | 7,285 | -0.05(-0.13%) |
May 11, 2018 | 39.40 | 39.70 | 38.65 | 39.60 | 3,754 | +0.10(+0.25%) |
May 10, 2018 | 38.70 | 39.75 | 38.50 | 39.50 | 16,788 | +1.15(+3.00%) |
May 09, 2018 | 37.60 | 39.00 | 37.60 | 38.35 | 8,769 | +1.00(+2.68%) |
May 08, 2018 | 38.00 | 39.20 | 36.55 | 37.35 | 8,023 | -0.10(-0.27%) |
May 07, 2018 | 38.25 | 38.25 | 36.78 | 37.45 | 7,035 | -0.50(-1.32%) |
May 04, 2018 | 37.00 | 39.30 | 37.00 | 37.95 | 16,239 | +1.00(+2.71%) |
May 03, 2018 | 38.00 | 38.00 | 36.85 | 36.95 | 2,139 | -1.00(-2.64%) |
May 02, 2018 | 37.75 | 38.00 | 37.10 | 37.95 | 5,576 | +0.95(+2.57%) |
May 01, 2018 | 36.80 | 38.50 | 36.50 | 37.00 | 8,546 | +0.50(+1.37%) |
Apr 30, 2018 | 37.25 | 39.65 | 36.50 | 36.50 | 19,555 | -0.30(-0.82%) |
Apr 27, 2018 | 36.95 | 37.50 | 36.50 | 36.80 | 6,391 | -0.05(-0.14%) |
Apr 26, 2018 | 37.40 | 37.45 | 36.50 | 36.85 | 3,466 | +0.65(+1.80%) |
Apr 25, 2018 | 37.60 | 37.80 | 36.05 | 36.20 | 7,573 | -0.05(-0.14%) |
Apr 24, 2018 | 37.50 | 37.85 | 36.05 | 36.25 | 5,078 | -0.30(-0.82%) |
Apr 23, 2018 | 38.50 | 38.90 | 36.51 | 36.55 | 12,847 | -0.25(-0.68%) |
Apr 20, 2018 | 36.30 | 37.95 | 36.30 | 36.80 | 5,309 | +0.35(+0.96%) |
Apr 19, 2018 | 38.65 | 38.65 | 36.35 | 36.45 | 10,776 | -2.25(-5.81%) |
Apr 18, 2018 | 36.25 | 39.00 | 36.25 | 38.70 | 18,486 | +1.45(+3.89%) |
Apr 17, 2018 | 36.40 | 38.00 | 36.25 | 37.25 | 11,054 | +1.30(+3.62%) |
Apr 16, 2018 | 35.15 | 37.00 | 35.15 | 35.95 | 12,393 | +0.00(+0.00%) |
Apr 13, 2018 | 34.95 | 36.45 | 34.95 | 35.95 | 12,545 | +1.00(+2.86%) |
Apr 12, 2018 | 35.50 | 36.38 | 34.80 | 34.95 | 22,221 | -0.55(-1.55%) |
Apr 11, 2018 | 36.20 | 36.70 | 35.00 | 35.50 | 9,662 | -1.15(-3.14%) |
Apr 10, 2018 | 36.40 | 37.10 | 34.60 | 36.65 | 48,605 | +0.80(+2.23%) |
Apr 09, 2018 | 36.50 | 37.05 | 35.45 | 35.85 | 19,248 | +0.75(+2.14%) |
Apr 06, 2018 | 39.10 | 39.50 | 34.55 | 35.10 | 69,216 | -4.00(-10.23%) |
Apr 05, 2018 | 40.00 | 40.25 | 38.40 | 39.10 | 49,049 | -0.90(-2.25%) |
Apr 04, 2018 | 39.25 | 40.00 | 39.25 | 40.00 | 16,089 | +0.50(+1.27%) |
Apr 03, 2018 | 39.95 | 40.00 | 39.20 | 39.50 | 22,355 | -0.30(-0.75%) |
Apr 02, 2018 | 39.30 | 39.90 | 39.05 | 39.80 | 6,739 | +0.55(+1.40%) |
Mar 29, 2018 | 39.25 | 39.25 | 39.25 | 0 | -0.50(-1.26%) | |
Mar 28, 2018 | 39.50 | 39.75 | 39.20 | 39.75 | 8,192 | +0.25(+0.63%) |
Mar 27, 2018 | 39.45 | 39.95 | 38.65 | 39.50 | 12,042 | +0.05(+0.13%) |
Mar 26, 2018 | 39.25 | 39.85 | 38.85 | 39.45 | 11,556 | +0.95(+2.47%) |
Mar 23, 2018 | 38.10 | 39.75 | 38.10 | 38.50 | 14,486 | +0.70(+1.85%) |
Mar 22, 2018 | 39.38 | 39.65 | 37.80 | 37.80 | 32,934 | -1.85(-4.67%) |
Mar 21, 2018 | 39.10 | 39.90 | 39.05 | 39.65 | 17,110 | +0.70(+1.80%) |
Mar 20, 2018 | 39.65 | 39.65 | 38.70 | 38.95 | 8,685 | -0.35(-0.89%) |
Mar 19, 2018 | 38.80 | 39.95 | 38.40 | 39.30 | 21,911 | -0.20(-0.51%) |
Mar 16, 2018 | 39.35 | 39.50 | 37.50 | 39.50 | 21,208 | +0.65(+1.67%) |
Mar 15, 2018 | 38.05 | 39.20 | 38.05 | 38.85 | 36,543 | +0.85(+2.24%) |
Mar 14, 2018 | 38.00 | 38.55 | 37.43 | 38.00 | 19,099 | +0.65(+1.74%) |
Mar 13, 2018 | 38.85 | 38.85 | 37.00 | 37.35 | 13,750 | -0.95(-2.48%) |
Mar 12, 2018 | 37.55 | 38.90 | 37.26 | 38.30 | 13,021 | -0.25(-0.65%) |
Mar 09, 2018 | 37.30 | 39.50 | 36.75 | 38.55 | 33,633 | +1.30(+3.49%) |
Mar 08, 2018 | 36.85 | 37.25 | 36.85 | 37.25 | 9,087 | +0.35(+0.95%) |
Mar 07, 2018 | 37.40 | 36.90 | 21,300 | +0.20(+0.54%) | ||
Mar 06, 2018 | 36.65 | 37.00 | 35.40 | 36.70 | 14,422 | +0.20(+0.55%) |
Mar 05, 2018 | 35.70 | 36.50 | 35.70 | 36.50 | 11,013 | +0.25(+0.69%) |
Mar 02, 2018 | 34.20 | 36.70 | 34.00 | 36.25 | 9,328 | +1.90(+5.53%) |