Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.74 | 33.78 | 33.20 | 33.22 | 749,344 | -0.55(-1.64%) |
May 30, 2018 | 33.64 | 33.97 | 33.50 | 33.77 | 1,207,345 | +0.41(+1.22%) |
May 29, 2018 | 33.70 | 33.88 | 33.18 | 33.37 | 890,902 | -0.53(-1.55%) |
May 25, 2018 | 33.89 | 33.89 | 33.89 | 0 | -0.05(-0.16%) | |
May 24, 2018 | 33.82 | 33.99 | 33.60 | 33.95 | 555,333 | +0.15(+0.46%) |
May 23, 2018 | 33.83 | 33.83 | 33.59 | 33.79 | 633,459 | -0.11(-0.32%) |
May 22, 2018 | 34.29 | 34.33 | 33.87 | 33.90 | 521,863 | -0.37(-1.08%) |
May 21, 2018 | 34.18 | 34.33 | 34.04 | 34.27 | 732,021 | +0.29(+0.85%) |
May 18, 2018 | 34.09 | 34.13 | 33.95 | 33.98 | 693,805 | -0.05(-0.13%) |
May 17, 2018 | 33.83 | 34.10 | 33.75 | 34.03 | 564,845 | +0.14(+0.43%) |
May 16, 2018 | 33.63 | 34.02 | 33.63 | 33.88 | 764,200 | +0.25(+0.75%) |
May 15, 2018 | 33.51 | 33.70 | 33.37 | 33.63 | 836,186 | +0.05(+0.13%) |
May 14, 2018 | 33.53 | 33.76 | 33.51 | 33.58 | 939,573 | +0.08(+0.24%) |
May 11, 2018 | 33.35 | 33.56 | 33.17 | 33.50 | 801,861 | +0.15(+0.46%) |
May 10, 2018 | 33.07 | 33.47 | 33.03 | 33.35 | 689,840 | +0.32(+0.96%) |
May 09, 2018 | 33.00 | 33.17 | 32.88 | 33.03 | 887,199 | +0.15(+0.47%) |
May 08, 2018 | 32.85 | 33.04 | 32.71 | 32.88 | 1,239,076 | -0.10(-0.30%) |
May 07, 2018 | 33.18 | 33.34 | 32.89 | 32.98 | 885,267 | -0.24(-0.71%) |
May 04, 2018 | 32.38 | 33.31 | 32.28 | 33.21 | 2,030,127 | +0.77(+2.37%) |
May 03, 2018 | 32.49 | 32.63 | 32.11 | 32.44 | 1,878,901 | -0.17(-0.53%) |
May 02, 2018 | 32.85 | 32.89 | 32.58 | 32.61 | 1,257,222 | -0.25(-0.77%) |
May 01, 2018 | 32.98 | 33.02 | 32.52 | 32.87 | 1,290,852 | -0.19(-0.58%) |
Apr 30, 2018 | 33.45 | 33.60 | 33.04 | 33.06 | 1,632,396 | -0.36(-1.08%) |
Apr 27, 2018 | 33.72 | 34.08 | 33.18 | 33.42 | 1,521,283 | -0.36(-1.07%) |
Apr 26, 2018 | 35.53 | 35.53 | 33.43 | 33.78 | 3,003,233 | -1.39(-3.96%) |
Apr 25, 2018 | 34.62 | 35.32 | 34.57 | 35.18 | 1,951,122 | +0.55(+1.60%) |
Apr 24, 2018 | 35.10 | 35.25 | 34.52 | 34.62 | 1,606,726 | -0.33(-0.93%) |
Apr 23, 2018 | 35.10 | 35.19 | 34.87 | 34.95 | 833,862 | -0.01(-0.03%) |
Apr 20, 2018 | 35.14 | 35.24 | 34.94 | 34.96 | 983,767 | -0.24(-0.69%) |
Apr 19, 2018 | 35.19 | 35.35 | 34.97 | 35.20 | 717,651 | +0.04(+0.10%) |
Apr 18, 2018 | 35.17 | 35.39 | 35.17 | 35.17 | 916,987 | +0.13(+0.36%) |
Apr 17, 2018 | 35.28 | 35.43 | 34.93 | 35.04 | 968,630 | +0.05(+0.16%) |
Apr 16, 2018 | 34.68 | 35.25 | 34.68 | 34.99 | 1,199,409 | +0.40(+1.15%) |
Apr 13, 2018 | 34.79 | 34.81 | 34.38 | 34.59 | 807,773 | +0.01(+0.03%) |
Apr 12, 2018 | 34.56 | 34.74 | 34.51 | 34.58 | 873,957 | +0.12(+0.34%) |
Apr 11, 2018 | 34.45 | 34.66 | 34.31 | 34.46 | 1,019,126 | -0.27(-0.78%) |
Apr 10, 2018 | 34.51 | 35.07 | 34.51 | 34.73 | 1,265,340 | +0.62(+1.80%) |
Apr 09, 2018 | 34.32 | 34.52 | 34.07 | 34.12 | 1,155,483 | -0.02(-0.05%) |
Apr 06, 2018 | 34.32 | 34.63 | 33.94 | 34.14 | 1,397,738 | -0.41(-1.18%) |
Apr 05, 2018 | 34.05 | 34.69 | 33.93 | 34.54 | 1,186,712 | +0.66(+1.95%) |
Apr 04, 2018 | 33.33 | 34.01 | 33.10 | 33.88 | 1,375,365 | +0.24(+0.73%) |
Apr 03, 2018 | 33.39 | 33.84 | 33.19 | 33.64 | 1,553,364 | +0.40(+1.20%) |
Apr 02, 2018 | 34.14 | 34.23 | 33.16 | 33.24 | 1,493,137 | -0.93(-2.73%) |
Mar 29, 2018 | 34.17 | 34.17 | 34.17 | 0 | +0.15(+0.45%) | |
Mar 28, 2018 | 33.86 | 34.18 | 33.85 | 34.02 | 761,016 | +0.13(+0.37%) |
Mar 27, 2018 | 34.33 | 34.56 | 33.79 | 33.89 | 1,077,036 | -0.26(-0.77%) |
Mar 26, 2018 | 33.95 | 34.26 | 33.71 | 34.15 | 1,271,179 | +0.62(+1.86%) |
Mar 23, 2018 | 34.21 | 34.42 | 33.51 | 33.53 | 797,832 | -0.58(-1.70%) |
Mar 22, 2018 | 34.82 | 34.92 | 34.11 | 34.11 | 970,663 | -0.89(-2.54%) |
Mar 21, 2018 | 35.04 | 35.19 | 34.82 | 35.00 | 616,548 | -0.01(-0.03%) |
Mar 20, 2018 | 35.19 | 35.45 | 34.98 | 35.00 | 1,121,072 | -0.07(-0.21%) |
Mar 19, 2018 | 35.12 | 35.19 | 34.81 | 35.08 | 659,638 | -0.09(-0.26%) |
Mar 16, 2018 | 35.08 | 35.41 | 35.08 | 35.17 | 1,372,637 | +0.15(+0.44%) |
Mar 15, 2018 | 35.16 | 35.31 | 35.00 | 35.01 | 510,763 | -0.13(-0.36%) |
Mar 14, 2018 | 35.29 | 35.38 | 35.08 | 35.14 | 736,556 | +0.01(+0.03%) |
Mar 13, 2018 | 35.46 | 35.58 | 35.07 | 35.13 | 593,460 | -0.23(-0.66%) |
Mar 12, 2018 | 35.49 | 35.86 | 35.27 | 35.37 | 1,035,403 | -0.06(-0.18%) |
Mar 09, 2018 | 35.00 | 35.47 | 34.94 | 35.43 | 1,634,653 | +0.60(+1.73%) |
Mar 08, 2018 | 34.96 | 35.03 | 34.59 | 34.82 | 731,445 | +0.05(+0.13%) |
Mar 07, 2018 | 34.93 | 34.78 | 1,516,010 | -0.05(-0.16%) | ||
Mar 06, 2018 | 34.50 | 34.84 | 34.23 | 34.83 | 1,297,299 | +0.39(+1.13%) |
Mar 05, 2018 | 33.91 | 34.62 | 33.81 | 34.45 | 1,213,062 | +0.35(+1.03%) |
Mar 02, 2018 | 33.59 | 34.16 | 33.36 | 34.09 | 874,851 | +0.37(+1.10%) |