Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.38 | 36.61 | 35.81 | 36.19 | 1,360,660 | -0.14(-0.40%) |
May 30, 2018 | 36.00 | 36.55 | 36.00 | 36.34 | 1,727,026 | +0.55(+1.53%) |
May 29, 2018 | 35.41 | 35.87 | 35.18 | 35.79 | 1,566,632 | +0.15(+0.43%) |
May 25, 2018 | 35.64 | 35.64 | 35.64 | 0 | +0.57(+1.61%) | |
May 24, 2018 | 34.75 | 35.25 | 34.57 | 35.07 | 626,843 | +0.32(+0.91%) |
May 23, 2018 | 34.70 | 35.02 | 34.53 | 34.75 | 514,380 | -0.18(-0.52%) |
May 22, 2018 | 35.54 | 35.58 | 34.90 | 34.94 | 921,378 | -0.55(-1.54%) |
May 21, 2018 | 35.32 | 35.68 | 35.25 | 35.48 | 1,336,081 | +0.44(+1.26%) |
May 18, 2018 | 35.23 | 35.41 | 34.94 | 35.04 | 1,133,769 | -0.32(-0.89%) |
May 17, 2018 | 34.81 | 35.71 | 34.74 | 35.36 | 1,741,761 | +0.56(+1.60%) |
May 16, 2018 | 34.83 | 34.99 | 34.65 | 34.80 | 1,238,900 | +0.13(+0.39%) |
May 15, 2018 | 34.73 | 35.15 | 34.50 | 34.67 | 1,760,246 | +0.10(+0.28%) |
May 14, 2018 | 33.59 | 35.16 | 33.49 | 34.57 | 4,465,619 | +1.03(+3.06%) |
May 11, 2018 | 33.83 | 33.83 | 33.09 | 33.55 | 991,635 | -0.27(-0.79%) |
May 10, 2018 | 32.31 | 34.00 | 32.24 | 33.81 | 2,440,050 | +1.59(+4.94%) |
May 09, 2018 | 32.32 | 32.77 | 32.22 | 32.22 | 2,136,214 | -0.34(-1.03%) |
May 08, 2018 | 32.24 | 32.56 | 32.03 | 32.56 | 1,263,674 | +0.54(+1.68%) |
May 07, 2018 | 32.41 | 32.68 | 31.95 | 32.02 | 664,330 | -0.29(-0.89%) |
May 04, 2018 | 32.00 | 32.43 | 31.76 | 32.31 | 772,117 | +0.25(+0.78%) |
May 03, 2018 | 32.40 | 32.76 | 31.65 | 32.06 | 1,124,472 | -0.49(-1.50%) |
May 02, 2018 | 32.30 | 33.10 | 32.09 | 32.55 | 1,799,005 | -0.09(-0.26%) |
May 01, 2018 | 32.45 | 32.77 | 32.06 | 32.64 | 1,521,191 | +0.80(+2.50%) |
Apr 30, 2018 | 32.05 | 32.64 | 31.83 | 31.84 | 1,665,134 | +0.10(+0.30%) |
Apr 27, 2018 | 32.40 | 33.77 | 31.68 | 31.74 | 3,611,125 | -0.33(-1.02%) |
Apr 26, 2018 | 33.03 | 33.36 | 32.04 | 32.07 | 2,781,808 | -0.29(-0.89%) |
Apr 25, 2018 | 32.83 | 32.83 | 32.22 | 32.36 | 1,509,411 | -0.47(-1.43%) |
Apr 24, 2018 | 33.89 | 33.96 | 32.54 | 32.83 | 1,398,057 | -0.75(-2.23%) |
Apr 23, 2018 | 33.60 | 34.26 | 33.24 | 33.57 | 996,644 | +0.03(+0.09%) |
Apr 20, 2018 | 33.50 | 33.98 | 33.33 | 33.55 | 880,694 | -0.04(-0.11%) |
Apr 19, 2018 | 33.38 | 33.71 | 33.19 | 33.58 | 1,400,375 | -0.01(-0.03%) |
Apr 18, 2018 | 33.15 | 34.21 | 33.14 | 33.59 | 1,475,162 | +0.61(+1.86%) |
Apr 17, 2018 | 32.88 | 33.21 | 32.64 | 32.98 | 1,813,899 | +0.45(+1.39%) |
Apr 16, 2018 | 31.64 | 32.87 | 31.64 | 32.53 | 1,488,603 | +1.14(+3.63%) |
Apr 13, 2018 | 32.05 | 32.08 | 31.25 | 31.39 | 922,793 | -0.42(-1.33%) |
Apr 12, 2018 | 31.33 | 32.23 | 31.24 | 31.81 | 1,654,969 | +0.66(+2.12%) |
Apr 11, 2018 | 30.91 | 31.49 | 30.91 | 31.15 | 1,070,486 | +0.12(+0.37%) |
Apr 10, 2018 | 31.02 | 31.16 | 30.69 | 31.03 | 1,306,908 | +0.51(+1.66%) |
Apr 09, 2018 | 30.80 | 30.93 | 30.51 | 30.53 | 979,376 | -0.15(-0.50%) |
Apr 06, 2018 | 31.47 | 31.72 | 30.45 | 30.68 | 1,132,084 | -1.07(-3.38%) |
Apr 05, 2018 | 30.78 | 31.90 | 30.78 | 31.75 | 2,972,982 | +1.05(+3.40%) |
Apr 04, 2018 | 29.56 | 30.75 | 29.50 | 30.71 | 1,094,352 | +0.60(+2.01%) |
Apr 03, 2018 | 29.51 | 30.16 | 29.39 | 30.10 | 1,422,205 | +0.61(+2.08%) |
Apr 02, 2018 | 30.45 | 30.73 | 29.39 | 29.49 | 1,177,113 | -1.05(-3.45%) |
Mar 29, 2018 | 30.55 | 30.55 | 30.55 | 0 | +0.51(+1.69%) | |
Mar 28, 2018 | 30.55 | 30.55 | 29.79 | 30.04 | 1,133,928 | -0.46(-1.51%) |
Mar 27, 2018 | 30.85 | 31.13 | 30.37 | 30.50 | 919,245 | -0.17(-0.56%) |
Mar 26, 2018 | 30.15 | 30.74 | 30.05 | 30.67 | 1,175,958 | +0.91(+3.06%) |
Mar 23, 2018 | 31.00 | 31.09 | 29.71 | 29.76 | 1,702,573 | -1.11(-3.60%) |
Mar 22, 2018 | 31.89 | 32.19 | 30.85 | 30.87 | 1,560,157 | -1.32(-4.11%) |
Mar 21, 2018 | 32.15 | 32.40 | 31.80 | 32.19 | 1,037,454 | +0.05(+0.15%) |
Mar 20, 2018 | 32.29 | 32.40 | 31.96 | 32.15 | 886,055 | -0.07(-0.21%) |
Mar 19, 2018 | 31.68 | 32.32 | 31.66 | 32.21 | 1,734,720 | +0.38(+1.20%) |
Mar 16, 2018 | 31.74 | 32.26 | 31.73 | 31.83 | 1,493,810 | +0.09(+0.27%) |
Mar 15, 2018 | 32.35 | 32.66 | 31.71 | 31.74 | 1,333,068 | -0.67(-2.07%) |
Mar 14, 2018 | 32.02 | 32.64 | 31.99 | 32.41 | 1,835,402 | +0.48(+1.50%) |
Mar 13, 2018 | 33.08 | 33.12 | 31.94 | 31.94 | 2,611,548 | -1.00(-3.02%) |
Mar 12, 2018 | 33.97 | 34.16 | 32.91 | 32.93 | 2,459,070 | -0.96(-2.82%) |
Mar 09, 2018 | 34.28 | 34.55 | 33.52 | 33.89 | 1,868,934 | -0.30(-0.87%) |
Mar 08, 2018 | 34.57 | 35.06 | 34.17 | 34.19 | 782,472 | -0.09(-0.25%) |
Mar 07, 2018 | 34.62 | 34.27 | 1,146,758 | +0.14(+0.42%) | ||
Mar 06, 2018 | 33.93 | 34.13 | 33.56 | 34.13 | 1,216,238 | +0.34(+1.02%) |
Mar 05, 2018 | 33.39 | 34.10 | 33.28 | 33.78 | 1,048,443 | -0.02(-0.06%) |
Mar 02, 2018 | 33.07 | 33.86 | 32.63 | 33.80 | 1,330,690 | +0.36(+1.09%) |