Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.40 | 34.48 | 34.23 | 34.40 | 2,014,405 | -0.18(-0.53%) |
May 30, 2018 | 34.16 | 34.68 | 34.16 | 34.59 | 2,124,607 | +0.34(+1.00%) |
May 29, 2018 | 34.41 | 34.58 | 34.12 | 34.25 | 2,711,242 | -0.70(-1.99%) |
May 25, 2018 | 34.94 | 34.94 | 34.94 | 0 | -0.14(-0.39%) | |
May 24, 2018 | 35.24 | 35.26 | 34.91 | 35.08 | 1,718,601 | -0.31(-0.86%) |
May 23, 2018 | 35.57 | 35.61 | 35.23 | 35.39 | 1,971,172 | -0.53(-1.48%) |
May 22, 2018 | 36.03 | 36.10 | 35.90 | 35.92 | 1,894,633 | +0.38(+1.08%) |
May 21, 2018 | 35.46 | 35.63 | 35.44 | 35.53 | 1,122,832 | +0.14(+0.38%) |
May 18, 2018 | 35.53 | 35.57 | 35.32 | 35.40 | 1,527,011 | +0.10(+0.28%) |
May 17, 2018 | 35.30 | 35.41 | 35.16 | 35.30 | 1,691,054 | -0.12(-0.34%) |
May 16, 2018 | 35.39 | 35.54 | 35.33 | 35.42 | 1,785,924 | +0.08(+0.24%) |
May 15, 2018 | 35.44 | 35.55 | 35.29 | 35.34 | 1,897,566 | -0.02(-0.06%) |
May 14, 2018 | 35.39 | 35.49 | 35.31 | 35.36 | 1,166,794 | +0.03(+0.08%) |
May 11, 2018 | 35.47 | 35.52 | 35.31 | 35.33 | 1,563,088 | +0.18(+0.50%) |
May 10, 2018 | 34.84 | 35.17 | 34.76 | 35.15 | 1,875,992 | +0.27(+0.79%) |
May 09, 2018 | 34.55 | 34.93 | 34.54 | 34.88 | 2,185,127 | +0.64(+1.87%) |
May 08, 2018 | 34.05 | 34.25 | 34.01 | 34.24 | 1,896,348 | -0.11(-0.33%) |
May 07, 2018 | 34.37 | 34.46 | 34.29 | 34.35 | 2,047,259 | -0.13(-0.39%) |
May 04, 2018 | 33.77 | 34.53 | 33.77 | 34.48 | 2,547,857 | -0.61(-1.73%) |
May 03, 2018 | 35.17 | 35.19 | 34.68 | 35.09 | 2,611,996 | -0.08(-0.24%) |
May 02, 2018 | 35.34 | 35.45 | 35.13 | 35.17 | 1,455,020 | -0.12(-0.34%) |
May 01, 2018 | 35.34 | 35.34 | 35.14 | 35.29 | 1,238,066 | -0.09(-0.26%) |
Apr 30, 2018 | 35.45 | 35.60 | 35.39 | 35.39 | 1,573,886 | +0.02(+0.06%) |
Apr 27, 2018 | 35.14 | 35.43 | 35.12 | 35.36 | 1,313,858 | +0.19(+0.54%) |
Apr 26, 2018 | 35.20 | 35.30 | 35.12 | 35.17 | 1,153,917 | -0.11(-0.32%) |
Apr 25, 2018 | 35.15 | 35.41 | 35.02 | 35.29 | 1,814,932 | +0.10(+0.28%) |
Apr 24, 2018 | 35.27 | 35.48 | 35.09 | 35.19 | 2,272,172 | +0.02(+0.06%) |
Apr 23, 2018 | 35.10 | 35.22 | 35.04 | 35.17 | 1,823,017 | +0.23(+0.67%) |
Apr 20, 2018 | 34.98 | 35.05 | 34.86 | 34.93 | 1,800,132 | +0.15(+0.42%) |
Apr 19, 2018 | 34.83 | 35.01 | 34.75 | 34.79 | 2,429,491 | +0.59(+1.73%) |
Apr 18, 2018 | 34.33 | 34.42 | 34.13 | 34.20 | 1,505,443 | -0.19(-0.55%) |
Apr 17, 2018 | 34.48 | 34.50 | 34.34 | 34.39 | 1,370,823 | +0.07(+0.21%) |
Apr 16, 2018 | 34.37 | 34.41 | 34.18 | 34.32 | 1,644,481 | -0.27(-0.79%) |
Apr 13, 2018 | 34.92 | 34.92 | 34.53 | 34.59 | 2,090,169 | +0.02(+0.06%) |
Apr 12, 2018 | 34.43 | 34.62 | 34.35 | 34.57 | 1,833,952 | +0.49(+1.45%) |
Apr 11, 2018 | 34.36 | 34.36 | 34.07 | 34.08 | 1,859,861 | +0.10(+0.29%) |
Apr 10, 2018 | 33.95 | 34.05 | 33.86 | 33.98 | 1,698,160 | +0.37(+1.11%) |
Apr 09, 2018 | 33.63 | 33.90 | 33.51 | 33.60 | 1,869,887 | +0.39(+1.19%) |
Apr 06, 2018 | 33.33 | 33.52 | 33.07 | 33.21 | 2,680,936 | -0.40(-1.19%) |
Apr 05, 2018 | 33.50 | 33.70 | 33.46 | 33.61 | 3,067,441 | +0.10(+0.29%) |
Apr 04, 2018 | 32.91 | 33.53 | 32.90 | 33.51 | 2,869,044 | +0.11(+0.32%) |
Apr 03, 2018 | 33.30 | 33.41 | 33.08 | 33.41 | 2,627,461 | +0.08(+0.23%) |
Apr 02, 2018 | 33.51 | 33.60 | 33.03 | 33.33 | 2,867,558 | -0.23(-0.69%) |
Mar 29, 2018 | 33.56 | 33.56 | 33.56 | 0 | -0.04(-0.13%) | |
Mar 28, 2018 | 33.44 | 33.76 | 33.31 | 33.60 | 2,565,337 | +0.08(+0.25%) |
Mar 27, 2018 | 34.06 | 34.07 | 33.37 | 33.52 | 3,248,051 | -0.44(-1.31%) |
Mar 26, 2018 | 33.88 | 34.02 | 33.54 | 33.96 | 4,067,572 | +0.66(+1.99%) |
Mar 23, 2018 | 33.66 | 33.80 | 33.30 | 33.30 | 4,142,456 | -0.51(-1.52%) |
Mar 22, 2018 | 34.06 | 34.14 | 33.73 | 33.82 | 3,712,471 | -0.92(-2.66%) |
Mar 21, 2018 | 34.80 | 34.96 | 34.56 | 34.74 | 1,834,912 | -0.07(-0.20%) |
Mar 20, 2018 | 34.93 | 34.96 | 34.76 | 34.81 | 1,786,589 | +0.01(+0.02%) |
Mar 19, 2018 | 34.96 | 34.97 | 34.61 | 34.80 | 1,710,181 | -0.11(-0.32%) |
Mar 16, 2018 | 34.91 | 35.08 | 34.90 | 34.91 | 3,610,747 | +0.24(+0.69%) |
Mar 15, 2018 | 34.48 | 34.80 | 34.47 | 34.67 | 1,671,114 | +0.37(+1.07%) |
Mar 14, 2018 | 34.50 | 34.52 | 34.24 | 34.31 | 2,405,026 | -0.22(-0.63%) |
Mar 13, 2018 | 34.78 | 34.86 | 34.44 | 34.53 | 2,022,036 | -0.25(-0.71%) |
Mar 12, 2018 | 34.80 | 34.89 | 34.75 | 34.77 | 2,000,293 | -0.11(-0.32%) |
Mar 09, 2018 | 34.68 | 34.92 | 34.63 | 34.89 | 1,862,643 | +0.32(+0.94%) |
Mar 08, 2018 | 34.58 | 34.64 | 34.41 | 34.56 | 1,815,520 | -0.11(-0.30%) |
Mar 07, 2018 | 34.35 | 34.67 | 1,729,073 | -0.10(-0.28%) | ||
Mar 06, 2018 | 34.82 | 34.84 | 34.57 | 34.77 | 2,379,540 | +0.05(+0.14%) |
Mar 05, 2018 | 34.28 | 34.83 | 34.23 | 34.72 | 2,210,444 | -0.12(-0.34%) |
Mar 02, 2018 | 34.60 | 34.86 | 34.45 | 34.84 | 3,243,712 | -0.08(-0.24%) |