Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.90 | 36.15 | 35.45 | 35.75 | 479,515 | -0.25(-0.69%) |
May 30, 2018 | 35.60 | 36.35 | 35.45 | 36.00 | 570,321 | +0.65(+1.84%) |
May 29, 2018 | 35.25 | 35.40 | 34.67 | 35.35 | 741,353 | +0.10(+0.28%) |
May 25, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.30(+0.86%) | |
May 24, 2018 | 34.75 | 35.35 | 34.70 | 34.95 | 537,717 | +0.05(+0.14%) |
May 23, 2018 | 35.00 | 35.25 | 34.70 | 34.90 | 443,945 | -0.15(-0.43%) |
May 22, 2018 | 35.40 | 35.70 | 35.00 | 35.05 | 422,715 | -0.10(-0.28%) |
May 21, 2018 | 35.15 | 35.60 | 34.90 | 35.15 | 621,283 | +0.10(+0.29%) |
May 18, 2018 | 35.30 | 35.35 | 34.85 | 35.05 | 575,726 | -0.15(-0.43%) |
May 17, 2018 | 35.00 | 35.50 | 35.00 | 35.20 | 497,118 | +0.20(+0.57%) |
May 16, 2018 | 35.00 | 35.25 | 34.85 | 35.00 | 464,630 | +0.10(+0.29%) |
May 15, 2018 | 34.55 | 35.05 | 34.55 | 34.90 | 557,140 | +0.30(+0.87%) |
May 14, 2018 | 34.70 | 35.35 | 34.50 | 34.60 | 501,236 | -0.15(-0.43%) |
May 11, 2018 | 34.20 | 34.92 | 33.85 | 34.75 | 1,126,799 | -0.25(-0.71%) |
May 10, 2018 | 36.20 | 36.25 | 34.95 | 35.00 | 972,455 | -0.70(-1.96%) |
May 09, 2018 | 32.95 | 36.20 | 32.90 | 35.70 | 1,540,643 | +3.15(+9.68%) |
May 08, 2018 | 32.65 | 32.95 | 32.15 | 32.55 | 1,036,187 | -0.15(-0.46%) |
May 07, 2018 | 32.85 | 33.25 | 32.50 | 32.70 | 687,049 | -0.15(-0.46%) |
May 04, 2018 | 31.90 | 32.90 | 31.90 | 32.85 | 867,764 | +0.80(+2.50%) |
May 03, 2018 | 32.25 | 32.30 | 31.65 | 32.05 | 806,330 | -0.35(-1.08%) |
May 02, 2018 | 32.45 | 33.05 | 31.60 | 32.40 | 1,084,786 | +0.00(+0.00%) |
May 01, 2018 | 32.10 | 32.58 | 31.73 | 32.40 | 1,266,107 | -0.05(-0.15%) |
Apr 30, 2018 | 32.75 | 32.95 | 32.35 | 32.45 | 707,211 | -0.20(-0.61%) |
Apr 27, 2018 | 32.00 | 32.70 | 31.90 | 32.65 | 580,110 | +0.55(+1.71%) |
Apr 26, 2018 | 31.55 | 32.17 | 31.45 | 32.10 | 831,003 | +0.60(+1.90%) |
Apr 25, 2018 | 31.10 | 31.95 | 30.90 | 31.50 | 532,185 | +0.45(+1.45%) |
Apr 24, 2018 | 30.75 | 31.10 | 30.50 | 31.05 | 762,043 | +0.50(+1.64%) |
Apr 23, 2018 | 30.90 | 30.95 | 30.45 | 30.55 | 861,276 | -0.30(-0.97%) |
Apr 20, 2018 | 31.10 | 31.45 | 30.75 | 30.85 | 497,362 | -0.35(-1.12%) |
Apr 19, 2018 | 31.55 | 31.75 | 30.90 | 31.20 | 317,913 | -0.50(-1.58%) |
Apr 18, 2018 | 31.45 | 32.15 | 31.30 | 31.70 | 457,077 | +0.50(+1.60%) |
Apr 17, 2018 | 30.90 | 31.25 | 30.55 | 31.20 | 550,362 | +0.55(+1.79%) |
Apr 16, 2018 | 30.20 | 30.78 | 30.05 | 30.65 | 343,271 | +0.65(+2.17%) |
Apr 13, 2018 | 30.50 | 30.80 | 29.93 | 30.00 | 337,328 | -0.50(-1.64%) |
Apr 12, 2018 | 30.35 | 30.80 | 30.05 | 30.50 | 623,733 | +0.35(+1.16%) |
Apr 11, 2018 | 29.90 | 30.40 | 29.68 | 30.15 | 898,334 | +0.20(+0.67%) |
Apr 10, 2018 | 30.15 | 30.15 | 29.45 | 29.95 | 875,756 | +0.10(+0.34%) |
Apr 09, 2018 | 30.10 | 30.15 | 29.55 | 29.85 | 579,675 | -0.05(-0.17%) |
Apr 06, 2018 | 29.55 | 30.18 | 29.50 | 29.90 | 1,264,044 | +0.10(+0.34%) |
Apr 05, 2018 | 30.05 | 30.30 | 29.68 | 29.80 | 1,247,245 | -0.05(-0.17%) |
Apr 04, 2018 | 29.20 | 29.90 | 29.18 | 29.85 | 885,943 | +0.35(+1.19%) |
Apr 03, 2018 | 29.05 | 29.57 | 28.90 | 29.50 | 422,990 | +0.50(+1.72%) |
Apr 02, 2018 | 29.80 | 29.85 | 28.85 | 29.00 | 581,591 | -0.85(-2.85%) |
Mar 29, 2018 | 29.85 | 29.85 | 29.85 | 0 | +0.40(+1.36%) | |
Mar 28, 2018 | 30.05 | 30.15 | 29.35 | 29.45 | 732,013 | -0.50(-1.67%) |
Mar 27, 2018 | 30.30 | 30.40 | 29.75 | 29.95 | 531,168 | -0.25(-0.83%) |
Mar 26, 2018 | 30.05 | 30.30 | 29.65 | 30.20 | 475,503 | +0.40(+1.34%) |
Mar 23, 2018 | 30.55 | 30.82 | 29.80 | 29.80 | 622,428 | -0.70(-2.30%) |
Mar 22, 2018 | 31.00 | 31.15 | 30.43 | 30.50 | 430,268 | -0.55(-1.77%) |
Mar 21, 2018 | 31.20 | 31.57 | 31.00 | 31.05 | 543,196 | -0.20(-0.64%) |
Mar 20, 2018 | 31.40 | 31.45 | 31.10 | 31.25 | 307,056 | -0.10(-0.32%) |
Mar 19, 2018 | 31.35 | 31.60 | 31.12 | 31.35 | 536,058 | -0.05(-0.16%) |
Mar 16, 2018 | 31.20 | 31.85 | 31.05 | 31.40 | 1,833,669 | +0.15(+0.48%) |
Mar 15, 2018 | 31.50 | 31.70 | 31.05 | 31.25 | 385,504 | -0.30(-0.95%) |
Mar 14, 2018 | 32.10 | 32.15 | 31.40 | 31.55 | 418,419 | -0.50(-1.56%) |
Mar 13, 2018 | 32.00 | 32.35 | 31.75 | 32.05 | 772,451 | +0.25(+0.79%) |
Mar 12, 2018 | 32.30 | 32.65 | 31.75 | 31.80 | 532,938 | -0.45(-1.40%) |
Mar 09, 2018 | 32.05 | 32.35 | 31.85 | 32.25 | 519,016 | +0.40(+1.26%) |
Mar 08, 2018 | 31.90 | 32.00 | 31.55 | 31.85 | 377,071 | -0.05(-0.16%) |
Mar 07, 2018 | 32.05 | 31.90 | 423,663 | -0.10(-0.31%) | ||
Mar 06, 2018 | 31.70 | 32.10 | 31.48 | 32.00 | 692,021 | +0.25(+0.79%) |
Mar 05, 2018 | 31.60 | 31.90 | 31.35 | 31.75 | 362,021 | +0.10(+0.32%) |
Mar 02, 2018 | 30.80 | 31.80 | 30.80 | 31.65 | 637,261 | +0.65(+2.10%) |