Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.59 | 32.63 | 31.23 | 31.29 | 2,186,321 | -0.55(-1.71%) |
May 30, 2018 | 31.63 | 32.00 | 31.42 | 31.83 | 1,313,672 | +0.40(+1.28%) |
May 29, 2018 | 31.43 | 31.64 | 31.17 | 31.43 | 1,558,869 | -0.11(-0.34%) |
May 25, 2018 | 31.54 | 31.54 | 31.54 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 31.45 | 31.56 | 31.29 | 31.54 | 968,527 | -0.02(-0.05%) |
May 23, 2018 | 31.62 | 31.83 | 31.31 | 31.55 | 992,570 | -0.20(-0.64%) |
May 22, 2018 | 32.23 | 32.29 | 31.74 | 31.76 | 772,682 | -0.50(-1.55%) |
May 21, 2018 | 32.19 | 32.39 | 32.04 | 32.26 | 700,623 | +0.35(+1.09%) |
May 18, 2018 | 31.72 | 32.08 | 31.60 | 31.91 | 1,124,369 | +0.18(+0.57%) |
May 17, 2018 | 31.67 | 31.82 | 31.48 | 31.73 | 2,107,747 | +0.09(+0.29%) |
May 16, 2018 | 31.57 | 31.80 | 31.37 | 31.64 | 1,126,062 | +0.11(+0.36%) |
May 15, 2018 | 31.49 | 31.54 | 31.21 | 31.52 | 1,341,861 | -0.11(-0.34%) |
May 14, 2018 | 31.74 | 31.88 | 31.56 | 31.63 | 860,255 | -0.09(-0.29%) |
May 11, 2018 | 31.75 | 31.87 | 31.60 | 31.72 | 747,394 | +0.02(+0.05%) |
May 10, 2018 | 31.67 | 31.94 | 31.48 | 31.70 | 1,036,309 | +0.19(+0.60%) |
May 09, 2018 | 31.64 | 31.87 | 31.30 | 31.51 | 1,857,513 | -0.02(-0.07%) |
May 08, 2018 | 31.55 | 31.85 | 31.34 | 31.54 | 1,691,550 | +0.06(+0.19%) |
May 07, 2018 | 31.54 | 31.57 | 31.33 | 31.48 | 1,599,375 | +0.10(+0.31%) |
May 04, 2018 | 30.54 | 31.56 | 30.40 | 31.38 | 1,561,007 | +0.67(+2.20%) |
May 03, 2018 | 30.91 | 30.91 | 30.37 | 30.70 | 2,213,807 | -0.17(-0.56%) |
May 02, 2018 | 30.51 | 31.21 | 30.36 | 30.88 | 2,298,582 | +0.29(+0.94%) |
May 01, 2018 | 30.64 | 30.73 | 29.98 | 30.59 | 2,175,892 | -0.13(-0.42%) |
Apr 30, 2018 | 30.90 | 31.10 | 30.54 | 30.72 | 3,522,220 | -0.38(-1.22%) |
Apr 27, 2018 | 31.56 | 32.88 | 31.10 | 31.10 | 4,488,705 | -1.27(-3.91%) |
Apr 26, 2018 | 31.81 | 32.49 | 31.66 | 32.36 | 2,446,576 | +0.67(+2.13%) |
Apr 25, 2018 | 32.01 | 32.14 | 31.60 | 31.69 | 3,149,054 | -0.39(-1.23%) |
Apr 24, 2018 | 32.77 | 32.82 | 31.98 | 32.08 | 1,488,816 | -0.44(-1.35%) |
Apr 23, 2018 | 32.56 | 32.72 | 32.34 | 32.52 | 1,235,597 | +0.02(+0.07%) |
Apr 20, 2018 | 32.98 | 33.06 | 32.33 | 32.50 | 1,756,304 | -0.52(-1.56%) |
Apr 19, 2018 | 33.80 | 33.84 | 32.82 | 33.01 | 1,786,053 | -0.95(-2.81%) |
Apr 18, 2018 | 34.28 | 34.39 | 33.95 | 33.97 | 1,848,028 | -0.15(-0.44%) |
Apr 17, 2018 | 34.17 | 34.21 | 33.80 | 34.12 | 1,017,676 | +0.20(+0.60%) |
Apr 16, 2018 | 33.84 | 34.13 | 33.60 | 33.92 | 1,145,678 | +0.33(+0.99%) |
Apr 13, 2018 | 33.87 | 33.87 | 33.36 | 33.58 | 888,962 | -0.06(-0.18%) |
Apr 12, 2018 | 33.78 | 33.89 | 33.58 | 33.64 | 999,279 | -0.04(-0.11%) |
Apr 11, 2018 | 33.45 | 33.89 | 33.41 | 33.68 | 1,003,888 | -0.02(-0.04%) |
Apr 10, 2018 | 33.61 | 33.90 | 33.43 | 33.70 | 821,747 | +0.50(+1.51%) |
Apr 09, 2018 | 33.51 | 33.79 | 33.14 | 33.20 | 1,078,407 | -0.08(-0.25%) |
Apr 06, 2018 | 33.88 | 34.09 | 32.97 | 33.28 | 1,235,843 | -0.80(-2.36%) |
Apr 05, 2018 | 34.20 | 34.29 | 33.98 | 34.08 | 1,069,368 | +0.05(+0.16%) |
Apr 04, 2018 | 33.01 | 34.10 | 32.90 | 34.03 | 1,354,446 | +0.58(+1.74%) |
Apr 03, 2018 | 32.89 | 33.50 | 32.62 | 33.45 | 1,189,835 | +0.64(+1.96%) |
Apr 02, 2018 | 33.49 | 33.64 | 32.42 | 32.80 | 1,230,531 | -0.80(-2.39%) |
Mar 29, 2018 | 33.60 | 33.60 | 33.60 | 0 | +0.35(+1.05%) | |
Mar 28, 2018 | 32.98 | 33.39 | 32.91 | 33.26 | 1,001,400 | +0.21(+0.64%) |
Mar 27, 2018 | 33.30 | 33.55 | 32.84 | 33.04 | 1,811,857 | -0.12(-0.37%) |
Mar 26, 2018 | 33.09 | 33.27 | 32.61 | 33.17 | 1,655,525 | +0.49(+1.51%) |
Mar 23, 2018 | 33.59 | 33.73 | 32.61 | 32.67 | 1,363,361 | -0.83(-2.49%) |
Mar 22, 2018 | 34.05 | 34.30 | 33.50 | 33.51 | 1,261,089 | -0.79(-2.30%) |
Mar 21, 2018 | 34.26 | 34.53 | 34.05 | 34.29 | 1,046,670 | +0.03(+0.09%) |
Mar 20, 2018 | 34.85 | 34.99 | 34.20 | 34.26 | 778,654 | -0.44(-1.27%) |
Mar 19, 2018 | 34.90 | 35.01 | 34.36 | 34.70 | 2,530,464 | -0.34(-0.97%) |
Mar 16, 2018 | 34.85 | 35.32 | 34.76 | 35.04 | 4,238,827 | +0.19(+0.54%) |
Mar 15, 2018 | 35.94 | 35.94 | 34.84 | 34.85 | 2,283,135 | -1.06(-2.95%) |
Mar 14, 2018 | 35.54 | 35.92 | 35.25 | 35.92 | 4,504,474 | +0.57(+1.61%) |
Mar 13, 2018 | 35.35 | 35.51 | 34.96 | 35.35 | 3,753,249 | +0.11(+0.32%) |
Mar 12, 2018 | 34.93 | 35.28 | 34.77 | 35.23 | 2,806,040 | +0.35(+0.99%) |
Mar 09, 2018 | 34.20 | 34.89 | 33.95 | 34.89 | 2,557,320 | +0.82(+2.41%) |
Mar 08, 2018 | 34.02 | 34.23 | 33.75 | 34.07 | 1,612,852 | +0.19(+0.55%) |
Mar 07, 2018 | 33.77 | 33.88 | 2,837,633 | -0.33(-0.97%) | ||
Mar 06, 2018 | 33.08 | 34.26 | 33.02 | 34.21 | 3,590,722 | +1.19(+3.60%) |
Mar 05, 2018 | 31.42 | 33.17 | 31.39 | 33.02 | 4,053,408 | +1.60(+5.10%) |
Mar 02, 2018 | 31.71 | 31.72 | 31.01 | 31.42 | 2,625,369 | -0.39(-1.23%) |