Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.56 | 33.74 | 33.45 | 33.65 | 7,122,597 | -0.01(-0.03%) |
May 30, 2018 | 33.27 | 33.68 | 33.27 | 33.66 | 7,081,979 | +0.52(+1.57%) |
May 29, 2018 | 33.41 | 33.48 | 33.03 | 33.14 | 7,135,771 | -0.30(-0.90%) |
May 25, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.57(+1.73%) | |
May 24, 2018 | 32.71 | 32.88 | 32.57 | 32.87 | 3,046,710 | +0.22(+0.67%) |
May 23, 2018 | 32.50 | 32.69 | 32.38 | 32.65 | 2,933,064 | -0.22(-0.67%) |
May 22, 2018 | 32.86 | 32.98 | 32.82 | 32.87 | 2,543,065 | +0.14(+0.43%) |
May 21, 2018 | 32.77 | 32.80 | 32.67 | 32.73 | 3,239,221 | -0.20(-0.61%) |
May 18, 2018 | 32.99 | 33.00 | 32.83 | 32.93 | 4,130,237 | -0.44(-1.32%) |
May 17, 2018 | 33.49 | 33.58 | 33.33 | 33.37 | 3,582,930 | -0.44(-1.30%) |
May 16, 2018 | 33.64 | 33.85 | 33.64 | 33.81 | 3,783,233 | +0.42(+1.26%) |
May 15, 2018 | 33.43 | 33.58 | 33.34 | 33.39 | 4,604,842 | -0.51(-1.50%) |
May 14, 2018 | 34.08 | 34.14 | 33.89 | 33.90 | 2,367,280 | -0.26(-0.76%) |
May 11, 2018 | 34.27 | 34.36 | 34.10 | 34.16 | 1,815,460 | -0.19(-0.55%) |
May 10, 2018 | 34.11 | 34.42 | 34.11 | 34.35 | 4,438,941 | +0.14(+0.41%) |
May 09, 2018 | 34.18 | 34.25 | 34.03 | 34.21 | 2,242,600 | +0.07(+0.21%) |
May 08, 2018 | 34.24 | 34.27 | 34.04 | 34.14 | 2,398,167 | -0.11(-0.32%) |
May 07, 2018 | 34.22 | 34.38 | 34.16 | 34.25 | 1,689,589 | +0.01(+0.03%) |
May 04, 2018 | 34.11 | 34.38 | 34.02 | 34.24 | 1,992,843 | -0.12(-0.35%) |
May 03, 2018 | 34.50 | 34.54 | 34.16 | 34.36 | 3,696,957 | -0.11(-0.32%) |
May 02, 2018 | 34.75 | 34.77 | 34.47 | 34.47 | 3,578,252 | -0.37(-1.06%) |
May 01, 2018 | 34.90 | 34.90 | 34.47 | 34.84 | 2,240,549 | -0.11(-0.31%) |
Apr 30, 2018 | 35.03 | 35.12 | 34.88 | 34.95 | 4,513,208 | +0.00(+0.00%) |
Apr 27, 2018 | 34.90 | 35.01 | 34.83 | 34.95 | 2,547,642 | +0.32(+0.92%) |
Apr 26, 2018 | 34.41 | 34.65 | 34.41 | 34.63 | 2,731,318 | +0.43(+1.26%) |
Apr 25, 2018 | 34.26 | 34.30 | 34.10 | 34.20 | 3,045,866 | -0.15(-0.44%) |
Apr 24, 2018 | 34.62 | 34.76 | 34.33 | 34.35 | 6,409,586 | -0.06(-0.17%) |
Apr 23, 2018 | 34.65 | 34.68 | 34.33 | 34.41 | 3,755,428 | -0.05(-0.15%) |
Apr 20, 2018 | 34.66 | 34.66 | 34.35 | 34.46 | 3,010,618 | -0.07(-0.20%) |
Apr 19, 2018 | 34.84 | 34.84 | 34.47 | 34.53 | 2,576,181 | -0.38(-1.09%) |
Apr 18, 2018 | 34.89 | 35.02 | 34.83 | 34.91 | 2,034,225 | +0.00(+0.00%) |
Apr 17, 2018 | 34.80 | 35.05 | 34.80 | 34.91 | 2,596,115 | +0.04(+0.11%) |
Apr 16, 2018 | 34.87 | 34.95 | 34.80 | 34.87 | 2,854,284 | +0.18(+0.52%) |
Apr 13, 2018 | 34.96 | 34.99 | 34.65 | 34.69 | 2,133,367 | -0.24(-0.69%) |
Apr 12, 2018 | 34.88 | 34.99 | 34.78 | 34.93 | 1,734,941 | +0.16(+0.46%) |
Apr 11, 2018 | 34.61 | 34.82 | 34.52 | 34.77 | 4,692,944 | -0.06(-0.17%) |
Apr 10, 2018 | 34.69 | 34.85 | 34.59 | 34.83 | 3,944,457 | +0.28(+0.81%) |
Apr 09, 2018 | 34.63 | 34.78 | 34.46 | 34.55 | 2,352,960 | +0.32(+0.93%) |
Apr 06, 2018 | 34.63 | 34.77 | 34.17 | 34.23 | 3,537,417 | -0.40(-1.16%) |
Apr 05, 2018 | 34.57 | 34.83 | 34.56 | 34.63 | 3,314,079 | +0.31(+0.90%) |
Apr 04, 2018 | 33.75 | 34.38 | 33.71 | 34.32 | 3,090,226 | -0.09(-0.26%) |
Apr 03, 2018 | 34.23 | 34.42 | 34.10 | 34.41 | 4,324,268 | +0.59(+1.74%) |
Apr 02, 2018 | 34.12 | 34.24 | 33.66 | 33.82 | 4,058,415 | -0.31(-0.91%) |
Mar 29, 2018 | 34.13 | 34.13 | 34.13 | 0 | +0.47(+1.40%) | |
Mar 28, 2018 | 33.60 | 33.77 | 33.41 | 33.66 | 3,444,708 | -0.05(-0.15%) |
Mar 27, 2018 | 33.97 | 34.13 | 33.66 | 33.71 | 4,201,713 | -0.33(-0.97%) |
Mar 26, 2018 | 33.89 | 34.04 | 33.69 | 34.04 | 4,251,928 | +1.07(+3.25%) |
Mar 23, 2018 | 33.44 | 33.60 | 32.97 | 32.97 | 5,331,089 | -0.33(-0.99%) |
Mar 22, 2018 | 33.69 | 33.72 | 33.29 | 33.30 | 6,787,456 | -0.83(-2.43%) |
Mar 21, 2018 | 33.83 | 34.19 | 33.80 | 34.13 | 2,962,024 | +0.40(+1.19%) |
Mar 20, 2018 | 33.73 | 33.85 | 33.68 | 33.73 | 4,015,787 | +0.36(+1.08%) |
Mar 19, 2018 | 33.57 | 33.57 | 33.27 | 33.37 | 3,368,996 | -0.55(-1.62%) |
Mar 16, 2018 | 34.20 | 34.26 | 33.92 | 33.92 | 3,552,723 | -0.42(-1.22%) |
Mar 15, 2018 | 34.63 | 34.63 | 34.31 | 34.34 | 2,745,904 | -0.36(-1.04%) |
Mar 14, 2018 | 34.89 | 35.01 | 34.63 | 34.70 | 2,573,021 | -0.04(-0.12%) |
Mar 13, 2018 | 34.99 | 35.06 | 34.66 | 34.74 | 2,832,111 | -0.05(-0.14%) |
Mar 12, 2018 | 34.73 | 34.83 | 34.62 | 34.79 | 2,940,658 | +0.29(+0.84%) |
Mar 09, 2018 | 34.05 | 34.54 | 34.03 | 34.50 | 3,644,167 | +0.45(+1.32%) |
Mar 08, 2018 | 34.02 | 34.14 | 33.85 | 34.05 | 2,557,642 | +0.10(+0.29%) |
Mar 07, 2018 | 34.00 | 33.72 | 33.95 | 3,178,167 | -0.08(-0.24%) | |
Mar 06, 2018 | 34.27 | 34.28 | 34.01 | 34.03 | 3,515,239 | -0.47(-1.36%) |
Mar 05, 2018 | 34.30 | 34.55 | 34.16 | 34.50 | 3,937,052 | +0.04(+0.12%) |
Mar 02, 2018 | 34.02 | 34.47 | 33.89 | 34.46 | 5,614,196 | +0.18(+0.53%) |