Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.43 | 31.55 | 30.08 | 30.36 | 8,752,183 | -1.50(-4.69%) |
May 30, 2018 | 31.30 | 32.17 | 31.20 | 31.86 | 6,012,497 | +0.72(+2.32%) |
May 29, 2018 | 31.14 | 31.30 | 30.95 | 31.14 | 4,481,653 | -0.12(-0.39%) |
May 25, 2018 | 31.26 | 31.26 | 31.26 | 0 | +0.25(+0.80%) | |
May 24, 2018 | 28.99 | 31.70 | 28.80 | 31.01 | 17,081,896 | +1.03(+3.44%) |
May 23, 2018 | 29.86 | 30.20 | 29.65 | 29.98 | 6,345,487 | +0.05(+0.18%) |
May 22, 2018 | 30.24 | 30.27 | 29.82 | 29.93 | 4,177,294 | -0.05(-0.18%) |
May 21, 2018 | 29.91 | 30.52 | 29.86 | 29.98 | 3,796,685 | +0.27(+0.92%) |
May 18, 2018 | 29.96 | 30.26 | 29.21 | 29.71 | 3,471,262 | -0.27(-0.91%) |
May 17, 2018 | 29.95 | 30.45 | 29.88 | 29.98 | 3,193,467 | -0.12(-0.41%) |
May 16, 2018 | 29.78 | 30.40 | 29.62 | 30.11 | 4,561,557 | +0.77(+2.64%) |
May 15, 2018 | 29.23 | 29.38 | 28.62 | 29.33 | 4,145,508 | +0.07(+0.24%) |
May 14, 2018 | 29.06 | 29.97 | 28.82 | 29.26 | 7,005,588 | +0.79(+2.78%) |
May 11, 2018 | 27.75 | 28.88 | 27.61 | 28.47 | 7,239,905 | +0.57(+2.05%) |
May 10, 2018 | 29.19 | 29.63 | 27.03 | 27.90 | 18,259,932 | -2.15(-7.15%) |
May 09, 2018 | 30.04 | 30.65 | 29.56 | 30.04 | 5,252,425 | +0.16(+0.53%) |
May 08, 2018 | 29.93 | 30.25 | 29.60 | 29.89 | 4,746,909 | -0.08(-0.26%) |
May 07, 2018 | 30.25 | 30.42 | 29.37 | 29.97 | 5,338,273 | -0.28(-0.93%) |
May 04, 2018 | 30.38 | 30.68 | 29.83 | 30.25 | 3,546,539 | -0.17(-0.55%) |
May 03, 2018 | 30.20 | 30.76 | 30.04 | 30.41 | 3,510,213 | +0.17(+0.55%) |
May 02, 2018 | 30.15 | 30.35 | 29.95 | 30.25 | 5,004,525 | +0.03(+0.09%) |
May 01, 2018 | 30.64 | 30.74 | 29.96 | 30.22 | 4,967,655 | -0.52(-1.69%) |
Apr 30, 2018 | 31.10 | 31.91 | 30.62 | 30.74 | 4,374,461 | -0.31(-0.99%) |
Apr 27, 2018 | 31.40 | 31.51 | 30.88 | 31.05 | 4,045,965 | -0.16(-0.51%) |
Apr 26, 2018 | 31.37 | 31.46 | 30.98 | 31.21 | 3,322,959 | -0.02(-0.06%) |
Apr 25, 2018 | 30.68 | 31.29 | 30.42 | 31.22 | 3,097,817 | +0.49(+1.60%) |
Apr 24, 2018 | 30.85 | 31.28 | 30.56 | 30.73 | 5,018,105 | +0.09(+0.29%) |
Apr 23, 2018 | 30.29 | 31.02 | 30.23 | 30.64 | 3,609,522 | +0.38(+1.25%) |
Apr 20, 2018 | 31.62 | 31.62 | 30.13 | 30.26 | 6,068,011 | -1.39(-4.39%) |
Apr 19, 2018 | 31.67 | 31.84 | 31.09 | 31.66 | 5,985,870 | -0.08(-0.25%) |
Apr 18, 2018 | 32.11 | 32.42 | 31.72 | 31.74 | 2,951,113 | -0.18(-0.55%) |
Apr 17, 2018 | 32.22 | 32.55 | 31.89 | 31.91 | 3,696,278 | -0.13(-0.41%) |
Apr 16, 2018 | 32.11 | 32.35 | 31.42 | 32.04 | 3,854,764 | +0.18(+0.58%) |
Apr 13, 2018 | 31.86 | 32.49 | 31.64 | 31.86 | 5,802,195 | +0.01(+0.03%) |
Apr 12, 2018 | 33.00 | 33.02 | 31.56 | 31.85 | 9,927,617 | -1.53(-4.59%) |
Apr 11, 2018 | 33.06 | 33.84 | 33.02 | 33.38 | 6,452,555 | -0.36(-1.07%) |
Apr 10, 2018 | 33.73 | 34.01 | 33.31 | 33.74 | 3,324,367 | +0.23(+0.68%) |
Apr 09, 2018 | 33.84 | 33.98 | 33.42 | 33.51 | 2,499,094 | -0.12(-0.37%) |
Apr 06, 2018 | 33.80 | 34.24 | 33.33 | 33.64 | 4,336,553 | -0.47(-1.37%) |
Apr 05, 2018 | 33.93 | 34.29 | 33.43 | 34.10 | 4,667,441 | +0.44(+1.31%) |
Apr 04, 2018 | 32.69 | 33.72 | 32.69 | 33.66 | 3,783,410 | +0.55(+1.65%) |
Apr 03, 2018 | 32.84 | 33.28 | 32.79 | 33.12 | 4,501,928 | +0.48(+1.48%) |
Apr 02, 2018 | 33.73 | 33.83 | 32.33 | 32.63 | 5,486,790 | -1.01(-3.01%) |
Mar 29, 2018 | 33.65 | 33.65 | 33.65 | 0 | +0.48(+1.43%) | |
Mar 28, 2018 | 33.66 | 34.13 | 33.13 | 33.17 | 6,071,852 | -0.39(-1.15%) |
Mar 27, 2018 | 33.55 | 34.24 | 33.38 | 33.56 | 6,555,758 | +0.22(+0.66%) |
Mar 26, 2018 | 32.94 | 33.49 | 32.38 | 33.34 | 8,157,291 | +0.31(+0.93%) |
Mar 23, 2018 | 33.93 | 33.96 | 33.01 | 33.03 | 3,981,866 | -0.75(-2.22%) |
Mar 22, 2018 | 34.41 | 34.54 | 33.72 | 33.78 | 4,520,727 | -0.93(-2.69%) |
Mar 21, 2018 | 35.15 | 35.64 | 34.64 | 34.71 | 3,646,883 | -0.31(-0.88%) |
Mar 20, 2018 | 34.96 | 35.15 | 34.65 | 35.02 | 3,806,329 | -0.12(-0.35%) |
Mar 19, 2018 | 35.67 | 35.79 | 34.91 | 35.14 | 4,984,730 | -0.57(-1.60%) |
Mar 16, 2018 | 36.24 | 36.34 | 35.70 | 35.72 | 9,646,535 | -0.42(-1.17%) |
Mar 15, 2018 | 36.51 | 36.73 | 35.98 | 36.14 | 3,665,058 | -0.23(-0.63%) |
Mar 14, 2018 | 37.03 | 37.20 | 36.16 | 36.37 | 4,787,390 | -0.53(-1.43%) |
Mar 13, 2018 | 37.26 | 37.58 | 36.68 | 36.90 | 4,150,356 | -0.22(-0.59%) |
Mar 12, 2018 | 37.28 | 37.96 | 36.81 | 37.12 | 4,435,414 | -0.10(-0.26%) |
Mar 09, 2018 | 36.80 | 37.30 | 35.94 | 37.21 | 5,920,572 | +0.56(+1.54%) |
Mar 08, 2018 | 38.74 | 38.74 | 36.49 | 36.65 | 8,193,371 | -2.07(-5.34%) |
Mar 07, 2018 | 38.31 | 38.72 | 5,305,600 | -1.00(-2.53%) | ||
Mar 06, 2018 | 39.32 | 40.10 | 39.09 | 39.72 | 5,607,834 | +0.45(+1.14%) |
Mar 05, 2018 | 38.06 | 39.41 | 38.00 | 39.27 | 5,851,719 | +1.10(+2.88%) |
Mar 02, 2018 | 36.87 | 38.86 | 36.72 | 38.17 | 8,975,363 | +0.76(+2.02%) |