Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.71 | 35.84 | 35.12 | 35.39 | 2,276,144 | -0.34(-0.96%) |
May 30, 2018 | 35.54 | 36.04 | 35.35 | 35.73 | 1,976,426 | +0.32(+0.90%) |
May 29, 2018 | 35.49 | 36.04 | 35.20 | 35.41 | 3,505,772 | -0.42(-1.18%) |
May 25, 2018 | 35.84 | 35.84 | 35.84 | 0 | +0.22(+0.60%) | |
May 24, 2018 | 35.29 | 35.92 | 35.25 | 35.62 | 2,921,388 | +0.13(+0.36%) |
May 23, 2018 | 35.69 | 35.69 | 34.49 | 35.49 | 2,383,959 | -0.52(-1.43%) |
May 22, 2018 | 36.26 | 36.55 | 35.97 | 36.01 | 2,081,784 | -0.18(-0.50%) |
May 21, 2018 | 35.84 | 36.63 | 35.72 | 36.19 | 2,260,365 | +0.62(+1.74%) |
May 18, 2018 | 35.29 | 35.75 | 35.07 | 35.57 | 2,293,691 | +0.21(+0.61%) |
May 17, 2018 | 34.90 | 35.50 | 34.81 | 35.35 | 2,692,205 | +0.47(+1.36%) |
May 16, 2018 | 35.86 | 35.97 | 34.69 | 34.88 | 4,043,164 | -1.02(-2.85%) |
May 15, 2018 | 34.83 | 36.16 | 34.81 | 35.91 | 4,347,957 | +1.09(+3.14%) |
May 14, 2018 | 34.11 | 34.98 | 34.11 | 34.81 | 2,991,121 | +1.09(+3.24%) |
May 11, 2018 | 33.44 | 34.08 | 33.34 | 33.72 | 2,272,136 | +0.08(+0.23%) |
May 10, 2018 | 33.03 | 33.96 | 33.03 | 33.64 | 1,614,406 | +0.56(+1.70%) |
May 09, 2018 | 32.74 | 33.49 | 32.54 | 33.08 | 3,759,244 | +0.82(+2.54%) |
May 08, 2018 | 31.93 | 32.35 | 31.60 | 32.26 | 3,857,162 | +0.05(+0.16%) |
May 07, 2018 | 32.84 | 32.87 | 31.73 | 32.21 | 3,731,046 | -0.67(-2.03%) |
May 04, 2018 | 32.76 | 33.17 | 32.23 | 32.87 | 3,059,623 | +0.20(+0.63%) |
May 03, 2018 | 31.94 | 33.34 | 31.88 | 32.67 | 3,316,994 | -0.68(-2.05%) |
May 02, 2018 | 33.03 | 33.98 | 33.03 | 33.35 | 3,742,195 | +0.34(+1.03%) |
May 01, 2018 | 32.88 | 33.06 | 32.55 | 33.01 | 2,641,802 | -0.11(-0.34%) |
Apr 30, 2018 | 33.69 | 34.05 | 32.94 | 33.12 | 3,164,268 | -0.62(-1.85%) |
Apr 27, 2018 | 33.98 | 34.00 | 33.34 | 33.75 | 2,533,678 | -0.25(-0.73%) |
Apr 26, 2018 | 34.02 | 34.23 | 33.84 | 33.99 | 2,087,584 | +0.18(+0.53%) |
Apr 25, 2018 | 33.23 | 33.94 | 33.05 | 33.81 | 2,362,533 | +0.57(+1.72%) |
Apr 24, 2018 | 33.49 | 33.99 | 32.80 | 33.24 | 2,294,590 | -0.05(-0.15%) |
Apr 23, 2018 | 33.01 | 33.63 | 32.80 | 33.29 | 2,224,819 | +0.24(+0.72%) |
Apr 20, 2018 | 33.78 | 33.85 | 32.89 | 33.05 | 3,016,875 | -0.79(-2.32%) |
Apr 19, 2018 | 34.09 | 34.16 | 33.50 | 33.84 | 1,395,980 | -0.32(-0.95%) |
Apr 18, 2018 | 33.55 | 34.45 | 33.29 | 34.16 | 2,418,638 | +0.80(+2.41%) |
Apr 17, 2018 | 33.00 | 33.63 | 32.60 | 33.36 | 2,115,452 | +0.54(+1.64%) |
Apr 16, 2018 | 33.04 | 33.15 | 32.72 | 32.82 | 1,914,875 | +0.02(+0.05%) |
Apr 13, 2018 | 32.76 | 32.91 | 32.25 | 32.81 | 2,290,962 | +0.20(+0.60%) |
Apr 12, 2018 | 32.14 | 32.87 | 31.59 | 32.61 | 2,486,604 | +0.67(+2.11%) |
Apr 11, 2018 | 31.72 | 32.29 | 31.72 | 31.94 | 2,241,714 | +0.12(+0.38%) |
Apr 10, 2018 | 32.13 | 32.28 | 31.59 | 31.82 | 3,397,728 | +0.09(+0.30%) |
Apr 09, 2018 | 31.68 | 32.23 | 31.20 | 31.72 | 2,296,446 | +0.28(+0.90%) |
Apr 06, 2018 | 32.41 | 32.82 | 31.18 | 31.44 | 3,983,016 | -1.49(-4.54%) |
Apr 05, 2018 | 31.95 | 33.20 | 31.80 | 32.93 | 4,889,680 | +1.25(+3.96%) |
Apr 04, 2018 | 30.91 | 31.73 | 30.50 | 31.68 | 3,867,939 | +0.11(+0.35%) |
Apr 03, 2018 | 31.47 | 31.73 | 31.18 | 31.57 | 2,385,730 | +0.31(+0.98%) |
Apr 02, 2018 | 32.11 | 32.22 | 31.07 | 31.26 | 3,540,883 | -0.95(-2.94%) |
Mar 29, 2018 | 32.21 | 32.21 | 32.21 | 0 | +1.06(+3.40%) | |
Mar 28, 2018 | 31.48 | 31.90 | 31.05 | 31.15 | 2,954,970 | -0.86(-2.69%) |
Mar 27, 2018 | 32.04 | 32.45 | 31.68 | 32.01 | 5,199,151 | +0.13(+0.40%) |
Mar 26, 2018 | 31.91 | 32.11 | 31.27 | 31.88 | 3,021,078 | +0.37(+1.16%) |
Mar 23, 2018 | 31.78 | 32.33 | 31.42 | 31.52 | 3,898,075 | -0.30(-0.94%) |
Mar 22, 2018 | 32.52 | 33.08 | 31.80 | 31.82 | 2,533,870 | -1.19(-3.60%) |
Mar 21, 2018 | 32.39 | 33.43 | 32.31 | 33.00 | 2,931,463 | +0.61(+1.87%) |
Mar 20, 2018 | 32.32 | 32.69 | 31.89 | 32.40 | 3,835,951 | +0.22(+0.69%) |
Mar 19, 2018 | 32.54 | 32.89 | 31.77 | 32.17 | 4,874,669 | -0.55(-1.67%) |
Mar 16, 2018 | 33.28 | 33.40 | 32.50 | 32.72 | 5,385,485 | -0.56(-1.69%) |
Mar 15, 2018 | 34.43 | 34.63 | 33.18 | 33.28 | 4,298,775 | -1.13(-3.27%) |
Mar 14, 2018 | 34.49 | 34.75 | 33.98 | 34.41 | 4,446,966 | -0.06(-0.17%) |
Mar 13, 2018 | 35.43 | 35.82 | 34.32 | 34.47 | 4,255,697 | -1.28(-3.58%) |
Mar 12, 2018 | 35.29 | 35.87 | 35.01 | 35.75 | 4,652,192 | +0.32(+0.92%) |
Mar 09, 2018 | 35.26 | 35.91 | 34.45 | 35.43 | 4,686,617 | +0.52(+1.49%) |
Mar 08, 2018 | 35.23 | 35.23 | 33.81 | 34.91 | 8,705,291 | -0.87(-2.43%) |
Mar 07, 2018 | 35.36 | 35.78 | 4,316,809 | -1.10(-2.99%) | ||
Mar 06, 2018 | 38.36 | 38.42 | 36.76 | 36.88 | 6,606,847 | -1.16(-3.05%) |
Mar 05, 2018 | 36.40 | 38.24 | 36.28 | 38.04 | 10,990,938 | +2.30(+6.42%) |
Mar 02, 2018 | 35.41 | 35.91 | 34.60 | 35.74 | 2,751,011 | +0.19(+0.53%) |