Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.23 | 34.57 | 33.97 | 34.35 | 1,519,885 | +0.19(+0.54%) |
May 30, 2018 | 33.62 | 34.23 | 33.62 | 34.17 | 508,226 | +0.51(+1.51%) |
May 29, 2018 | 33.64 | 33.88 | 33.38 | 33.66 | 597,457 | -0.06(-0.17%) |
May 25, 2018 | 33.72 | 33.72 | 33.72 | 0 | +0.47(+1.40%) | |
May 24, 2018 | 33.18 | 33.47 | 33.06 | 33.25 | 797,545 | +0.10(+0.32%) |
May 23, 2018 | 32.68 | 33.14 | 32.66 | 33.14 | 603,482 | +0.56(+1.70%) |
May 22, 2018 | 32.28 | 32.63 | 32.27 | 32.59 | 518,135 | +0.34(+1.05%) |
May 21, 2018 | 32.12 | 32.39 | 31.94 | 32.25 | 448,617 | +0.22(+0.68%) |
May 18, 2018 | 32.12 | 32.16 | 31.94 | 32.03 | 663,534 | +0.10(+0.30%) |
May 17, 2018 | 32.44 | 32.58 | 31.94 | 31.94 | 858,206 | -0.44(-1.37%) |
May 16, 2018 | 32.72 | 32.72 | 32.19 | 32.38 | 453,296 | -0.28(-0.86%) |
May 15, 2018 | 32.65 | 32.81 | 32.35 | 32.66 | 525,032 | -0.18(-0.54%) |
May 14, 2018 | 33.01 | 33.09 | 32.62 | 32.84 | 447,374 | -0.22(-0.66%) |
May 11, 2018 | 33.25 | 33.30 | 33.02 | 33.06 | 376,406 | -0.14(-0.44%) |
May 10, 2018 | 33.08 | 33.21 | 32.84 | 33.20 | 497,052 | +0.25(+0.76%) |
May 09, 2018 | 33.28 | 33.28 | 32.66 | 32.95 | 573,618 | -0.34(-1.02%) |
May 08, 2018 | 33.94 | 33.94 | 33.14 | 33.29 | 942,471 | -0.71(-2.08%) |
May 07, 2018 | 34.46 | 34.47 | 33.93 | 34.00 | 734,940 | -0.43(-1.26%) |
May 04, 2018 | 34.28 | 34.57 | 34.22 | 34.43 | 653,728 | +0.23(+0.68%) |
May 03, 2018 | 33.88 | 34.41 | 33.52 | 34.20 | 961,064 | +0.31(+0.93%) |
May 02, 2018 | 34.13 | 34.30 | 33.76 | 33.88 | 1,675,965 | -0.23(-0.68%) |
May 01, 2018 | 34.13 | 34.35 | 33.95 | 34.12 | 1,098,534 | -0.09(-0.26%) |
Apr 30, 2018 | 34.28 | 34.38 | 34.08 | 34.21 | 830,156 | +0.12(+0.35%) |
Apr 27, 2018 | 33.64 | 34.30 | 33.46 | 34.09 | 1,144,004 | +0.76(+2.27%) |
Apr 26, 2018 | 32.83 | 33.49 | 32.71 | 33.33 | 710,549 | +0.48(+1.47%) |
Apr 25, 2018 | 32.64 | 32.96 | 32.44 | 32.85 | 747,198 | +0.15(+0.47%) |
Apr 24, 2018 | 32.52 | 32.85 | 32.33 | 32.69 | 741,219 | +0.21(+0.64%) |
Apr 23, 2018 | 32.50 | 32.80 | 32.40 | 32.48 | 631,366 | +0.14(+0.42%) |
Apr 20, 2018 | 32.53 | 32.61 | 32.27 | 32.35 | 455,771 | -0.21(-0.64%) |
Apr 19, 2018 | 32.56 | 32.63 | 32.33 | 32.56 | 735,931 | -0.13(-0.39%) |
Apr 18, 2018 | 33.02 | 33.18 | 32.65 | 32.68 | 438,545 | -0.27(-0.81%) |
Apr 17, 2018 | 32.81 | 33.06 | 32.63 | 32.95 | 537,928 | +0.18(+0.54%) |
Apr 16, 2018 | 32.48 | 32.80 | 32.35 | 32.77 | 936,880 | +0.39(+1.19%) |
Apr 13, 2018 | 31.81 | 32.46 | 31.79 | 32.39 | 1,441,240 | +0.70(+2.21%) |
Apr 12, 2018 | 32.06 | 32.16 | 31.55 | 31.69 | 706,156 | -0.37(-1.16%) |
Apr 11, 2018 | 32.22 | 32.40 | 31.85 | 32.06 | 803,167 | -0.19(-0.60%) |
Apr 10, 2018 | 32.48 | 32.48 | 32.14 | 32.25 | 661,947 | -0.10(-0.32%) |
Apr 09, 2018 | 32.39 | 32.64 | 32.28 | 32.35 | 531,522 | -0.02(-0.07%) |
Apr 06, 2018 | 32.56 | 32.72 | 32.28 | 32.38 | 654,543 | -0.18(-0.54%) |
Apr 05, 2018 | 32.33 | 32.59 | 31.93 | 32.56 | 648,074 | +0.23(+0.72%) |
Apr 04, 2018 | 32.36 | 32.44 | 32.08 | 32.32 | 810,417 | -0.11(-0.35%) |
Apr 03, 2018 | 32.11 | 32.54 | 31.90 | 32.44 | 605,666 | +0.32(+1.00%) |
Apr 02, 2018 | 32.70 | 32.74 | 31.86 | 32.11 | 850,547 | -0.51(-1.56%) |
Mar 29, 2018 | 32.62 | 32.62 | 32.62 | 0 | +0.19(+0.57%) | |
Mar 28, 2018 | 32.36 | 32.64 | 32.26 | 32.44 | 901,050 | +0.16(+0.50%) |
Mar 27, 2018 | 32.15 | 32.67 | 31.72 | 32.27 | 1,003,015 | +0.19(+0.60%) |
Mar 26, 2018 | 31.62 | 32.14 | 31.62 | 32.08 | 989,497 | +0.59(+1.87%) |
Mar 23, 2018 | 32.03 | 32.34 | 31.48 | 31.49 | 886,182 | -0.44(-1.39%) |
Mar 22, 2018 | 32.11 | 32.78 | 31.94 | 31.94 | 1,371,606 | -0.12(-0.37%) |
Mar 21, 2018 | 32.12 | 32.38 | 31.95 | 32.06 | 540,042 | -0.06(-0.17%) |
Mar 20, 2018 | 32.15 | 32.29 | 31.86 | 32.11 | 995,457 | -0.10(-0.30%) |
Mar 19, 2018 | 32.03 | 32.35 | 31.86 | 32.21 | 1,546,897 | +0.23(+0.72%) |
Mar 16, 2018 | 31.58 | 32.01 | 31.58 | 31.98 | 1,412,779 | +0.47(+1.50%) |
Mar 15, 2018 | 31.55 | 31.87 | 31.45 | 31.50 | 1,233,986 | -0.05(-0.15%) |
Mar 14, 2018 | 31.53 | 31.81 | 31.42 | 31.55 | 749,970 | +0.15(+0.48%) |
Mar 13, 2018 | 31.50 | 31.74 | 31.27 | 31.40 | 914,145 | -0.06(-0.20%) |
Mar 12, 2018 | 31.33 | 31.63 | 31.19 | 31.46 | 1,278,895 | +0.18(+0.59%) |
Mar 09, 2018 | 31.32 | 31.47 | 31.15 | 31.28 | 1,347,043 | -0.04(-0.13%) |
Mar 08, 2018 | 31.46 | 31.50 | 31.24 | 31.32 | 641,141 | -0.02(-0.05%) |
Mar 07, 2018 | 31.20 | 31.34 | 913,416 | -0.12(-0.38%) | ||
Mar 06, 2018 | 31.62 | 31.82 | 31.35 | 31.46 | 1,242,577 | -0.71(-2.21%) |
Mar 05, 2018 | 31.69 | 32.27 | 31.54 | 32.17 | 552,156 | +0.44(+1.38%) |
Mar 02, 2018 | 31.86 | 32.18 | 31.46 | 31.73 | 797,148 | -0.14(-0.45%) |