Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.60 | 42.70 | 38.75 | 42.65 | 693,638 | +2.90(+7.30%) |
May 30, 2018 | 39.15 | 39.90 | 39.00 | 39.75 | 141,905 | +0.75(+1.92%) |
May 29, 2018 | 39.20 | 39.30 | 38.75 | 39.00 | 199,611 | -0.55(-1.39%) |
May 25, 2018 | 39.55 | 39.55 | 39.55 | 0 | +0.25(+0.64%) | |
May 24, 2018 | 39.30 | 39.45 | 38.55 | 39.30 | 457,587 | -0.05(-0.13%) |
May 23, 2018 | 39.25 | 40.10 | 39.10 | 39.35 | 216,512 | -0.15(-0.38%) |
May 22, 2018 | 39.50 | 39.70 | 38.85 | 39.50 | 360,759 | +0.10(+0.25%) |
May 21, 2018 | 38.75 | 39.50 | 38.40 | 39.40 | 239,037 | +0.70(+1.81%) |
May 18, 2018 | 39.45 | 39.95 | 37.90 | 38.70 | 289,951 | -0.50(-1.28%) |
May 17, 2018 | 40.30 | 40.40 | 39.00 | 39.20 | 233,039 | -1.10(-2.73%) |
May 16, 2018 | 39.95 | 40.45 | 39.90 | 40.30 | 165,688 | +0.20(+0.50%) |
May 15, 2018 | 39.35 | 40.35 | 38.85 | 40.10 | 223,520 | +0.45(+1.13%) |
May 14, 2018 | 39.90 | 40.60 | 39.30 | 39.65 | 159,441 | -0.10(-0.25%) |
May 11, 2018 | 39.85 | 40.50 | 38.15 | 39.75 | 299,387 | -0.15(-0.38%) |
May 10, 2018 | 38.00 | 40.10 | 37.52 | 39.90 | 493,039 | +2.00(+5.28%) |
May 09, 2018 | 37.00 | 39.15 | 36.40 | 37.90 | 739,152 | +1.05(+2.85%) |
May 08, 2018 | 37.20 | 38.55 | 36.55 | 36.85 | 475,945 | -0.55(-1.47%) |
May 07, 2018 | 41.45 | 41.50 | 37.20 | 37.40 | 2,310,856 | -4.30(-10.31%) |
May 04, 2018 | 40.25 | 42.15 | 40.25 | 41.70 | 256,394 | +1.20(+2.96%) |
May 03, 2018 | 40.15 | 40.55 | 39.60 | 40.50 | 145,736 | +0.15(+0.37%) |
May 02, 2018 | 41.10 | 41.10 | 39.60 | 40.35 | 161,206 | +0.35(+0.88%) |
May 01, 2018 | 39.60 | 40.20 | 39.00 | 40.00 | 124,269 | +0.05(+0.13%) |
Apr 30, 2018 | 40.65 | 41.02 | 39.95 | 39.95 | 156,912 | -0.55(-1.36%) |
Apr 27, 2018 | 40.60 | 40.95 | 39.90 | 40.50 | 205,019 | -0.05(-0.12%) |
Apr 26, 2018 | 40.65 | 40.85 | 40.30 | 40.55 | 118,605 | +0.05(+0.12%) |
Apr 25, 2018 | 40.80 | 40.85 | 39.95 | 40.50 | 198,216 | -0.25(-0.61%) |
Apr 24, 2018 | 41.05 | 41.25 | 39.85 | 40.75 | 210,389 | -0.25(-0.61%) |
Apr 23, 2018 | 41.80 | 42.01 | 40.85 | 41.00 | 177,572 | -0.75(-1.80%) |
Apr 20, 2018 | 41.70 | 42.25 | 41.60 | 41.75 | 311,343 | +0.20(+0.48%) |
Apr 19, 2018 | 41.55 | 41.95 | 41.20 | 41.55 | 139,923 | +0.25(+0.61%) |
Apr 18, 2018 | 41.65 | 41.85 | 41.08 | 41.30 | 179,287 | -0.15(-0.36%) |
Apr 17, 2018 | 41.10 | 41.70 | 40.55 | 41.45 | 202,265 | +0.65(+1.59%) |
Apr 16, 2018 | 39.60 | 40.80 | 38.98 | 40.80 | 235,257 | +1.25(+3.16%) |
Apr 13, 2018 | 39.35 | 39.67 | 38.83 | 39.55 | 136,077 | +0.20(+0.51%) |
Apr 12, 2018 | 38.30 | 39.45 | 38.17 | 39.35 | 191,833 | +1.30(+3.42%) |
Apr 11, 2018 | 37.75 | 38.40 | 36.05 | 38.05 | 101,282 | +0.20(+0.53%) |
Apr 10, 2018 | 37.60 | 38.45 | 37.20 | 37.85 | 793,451 | +0.65(+1.75%) |
Apr 09, 2018 | 36.85 | 37.85 | 36.42 | 37.20 | 352,962 | +0.60(+1.64%) |
Apr 06, 2018 | 37.25 | 37.60 | 36.20 | 36.60 | 205,207 | -0.85(-2.27%) |
Apr 05, 2018 | 37.60 | 38.00 | 37.20 | 37.45 | 130,178 | +0.10(+0.27%) |
Apr 04, 2018 | 36.80 | 37.55 | 36.00 | 37.35 | 138,147 | +0.25(+0.67%) |
Apr 03, 2018 | 37.95 | 38.15 | 37.10 | 37.10 | 220,559 | -0.80(-2.11%) |
Apr 02, 2018 | 39.20 | 39.70 | 37.60 | 37.90 | 369,422 | -1.40(-3.56%) |
Mar 29, 2018 | 39.30 | 39.30 | 39.30 | 0 | +0.20(+0.51%) | |
Mar 28, 2018 | 38.90 | 39.15 | 38.15 | 39.10 | 236,262 | +0.20(+0.51%) |
Mar 27, 2018 | 39.40 | 39.50 | 37.05 | 38.90 | 214,822 | -0.40(-1.02%) |
Mar 26, 2018 | 38.85 | 39.70 | 38.50 | 39.30 | 218,065 | +0.85(+2.21%) |
Mar 23, 2018 | 38.95 | 39.45 | 38.30 | 38.45 | 141,774 | -0.30(-0.77%) |
Mar 22, 2018 | 39.10 | 39.62 | 38.50 | 38.75 | 167,728 | -0.65(-1.65%) |
Mar 21, 2018 | 39.75 | 40.00 | 39.30 | 39.40 | 260,957 | -0.45(-1.13%) |
Mar 20, 2018 | 39.15 | 39.90 | 39.10 | 39.85 | 145,915 | +0.75(+1.92%) |
Mar 19, 2018 | 38.70 | 39.75 | 38.35 | 39.10 | 214,190 | +0.30(+0.77%) |
Mar 16, 2018 | 38.45 | 39.05 | 38.15 | 38.80 | 351,569 | +0.70(+1.84%) |
Mar 15, 2018 | 38.55 | 38.65 | 37.83 | 38.10 | 113,937 | -0.55(-1.42%) |
Mar 14, 2018 | 38.95 | 39.25 | 38.00 | 38.65 | 163,368 | -0.10(-0.26%) |
Mar 13, 2018 | 38.85 | 39.30 | 38.15 | 38.75 | 170,946 | -0.15(-0.39%) |
Mar 12, 2018 | 37.75 | 39.00 | 37.02 | 38.90 | 219,343 | +1.15(+3.05%) |
Mar 09, 2018 | 36.90 | 38.10 | 36.60 | 37.75 | 226,146 | +1.05(+2.86%) |
Mar 08, 2018 | 36.65 | 37.00 | 36.30 | 36.70 | 154,432 | +0.05(+0.14%) |
Mar 07, 2018 | 36.90 | 36.65 | 271,722 | +0.55(+1.52%) | ||
Mar 06, 2018 | 36.05 | 36.25 | 35.55 | 36.10 | 248,036 | -0.05(-0.14%) |
Mar 05, 2018 | 35.50 | 36.40 | 35.50 | 36.15 | 202,312 | +0.30(+0.84%) |
Mar 02, 2018 | 35.85 | 36.25 | 35.60 | 35.85 | 346,150 | -0.05(-0.14%) |