Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.29 | 34.67 | 33.52 | 33.78 | 635,648 | -0.54(-1.57%) |
May 30, 2018 | 35.15 | 35.15 | 33.91 | 34.32 | 609,284 | +0.26(+0.76%) |
May 29, 2018 | 33.23 | 34.63 | 33.14 | 34.06 | 363,049 | +0.04(+0.12%) |
May 25, 2018 | 34.02 | 34.02 | 34.02 | 0 | +0.73(+2.19%) | |
May 24, 2018 | 33.16 | 33.51 | 32.97 | 33.29 | 239,597 | +0.05(+0.15%) |
May 23, 2018 | 32.93 | 33.50 | 32.93 | 33.24 | 297,343 | -0.18(-0.54%) |
May 22, 2018 | 34.31 | 34.43 | 33.41 | 33.42 | 541,495 | +0.04(+0.12%) |
May 21, 2018 | 33.89 | 33.97 | 32.90 | 33.38 | 489,669 | +0.42(+1.27%) |
May 18, 2018 | 33.05 | 33.14 | 32.59 | 32.96 | 463,562 | -0.17(-0.51%) |
May 17, 2018 | 33.79 | 33.79 | 32.99 | 33.13 | 403,147 | -0.42(-1.25%) |
May 16, 2018 | 32.98 | 33.62 | 32.93 | 33.55 | 452,742 | +0.57(+1.73%) |
May 15, 2018 | 32.75 | 33.36 | 32.50 | 32.98 | 392,904 | +0.04(+0.12%) |
May 14, 2018 | 33.24 | 33.85 | 32.73 | 32.94 | 765,667 | +0.39(+1.20%) |
May 11, 2018 | 33.55 | 33.57 | 32.47 | 32.55 | 735,639 | -0.86(-2.57%) |
May 10, 2018 | 33.62 | 33.89 | 33.35 | 33.41 | 344,007 | -0.12(-0.36%) |
May 09, 2018 | 33.80 | 33.97 | 33.19 | 33.53 | 827,829 | -0.24(-0.71%) |
May 08, 2018 | 33.48 | 33.85 | 33.15 | 33.77 | 338,248 | +0.21(+0.63%) |
May 07, 2018 | 32.63 | 34.16 | 32.63 | 33.56 | 663,111 | +1.09(+3.36%) |
May 04, 2018 | 32.16 | 33.31 | 31.65 | 32.47 | 574,366 | +0.11(+0.34%) |
May 03, 2018 | 31.03 | 32.80 | 31.03 | 32.36 | 804,017 | +0.50(+1.57%) |
May 02, 2018 | 30.76 | 32.44 | 30.41 | 31.86 | 1,029,409 | +1.42(+4.66%) |
May 01, 2018 | 28.55 | 30.51 | 28.43 | 30.44 | 657,699 | +1.86(+6.51%) |
Apr 30, 2018 | 28.90 | 29.15 | 28.30 | 28.58 | 422,781 | -0.39(-1.35%) |
Apr 27, 2018 | 28.83 | 29.27 | 28.08 | 28.97 | 441,996 | +0.42(+1.47%) |
Apr 26, 2018 | 28.27 | 28.74 | 27.74 | 28.55 | 931,561 | +0.84(+3.03%) |
Apr 25, 2018 | 31.20 | 32.01 | 27.12 | 27.71 | 2,776,039 | -3.71(-11.81%) |
Apr 24, 2018 | 30.82 | 31.64 | 30.01 | 31.42 | 1,894,454 | +1.06(+3.49%) |
Apr 23, 2018 | 30.41 | 31.40 | 30.03 | 30.36 | 611,506 | +0.08(+0.26%) |
Apr 20, 2018 | 30.85 | 31.13 | 30.19 | 30.28 | 844,572 | -0.30(-0.98%) |
Apr 19, 2018 | 31.49 | 31.66 | 30.16 | 30.58 | 969,310 | -1.56(-4.85%) |
Apr 18, 2018 | 32.04 | 32.57 | 31.51 | 32.14 | 561,687 | -0.01(-0.03%) |
Apr 17, 2018 | 31.25 | 32.90 | 30.75 | 32.15 | 1,138,494 | +1.36(+4.42%) |
Apr 16, 2018 | 29.25 | 32.15 | 28.68 | 30.79 | 2,250,496 | -1.96(-5.98%) |
Apr 13, 2018 | 32.68 | 32.97 | 32.09 | 32.75 | 435,156 | +0.23(+0.71%) |
Apr 12, 2018 | 32.05 | 32.66 | 31.82 | 32.52 | 511,669 | +0.65(+2.04%) |
Apr 11, 2018 | 30.63 | 32.29 | 30.63 | 31.87 | 546,425 | +0.99(+3.21%) |
Apr 10, 2018 | 29.77 | 31.21 | 29.62 | 30.88 | 917,171 | +1.80(+6.19%) |
Apr 09, 2018 | 29.92 | 30.05 | 29.04 | 29.08 | 343,996 | -0.42(-1.42%) |
Apr 06, 2018 | 29.95 | 30.66 | 29.25 | 29.50 | 445,461 | -0.92(-3.02%) |
Apr 05, 2018 | 30.85 | 30.99 | 30.22 | 30.42 | 400,139 | -0.05(-0.16%) |
Apr 04, 2018 | 29.22 | 30.60 | 28.96 | 30.47 | 713,333 | +0.53(+1.77%) |
Apr 03, 2018 | 30.05 | 30.11 | 29.19 | 29.94 | 757,968 | +0.24(+0.81%) |
Apr 02, 2018 | 29.93 | 30.21 | 29.28 | 29.70 | 467,940 | -0.40(-1.33%) |
Mar 29, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.91(+3.12%) | |
Mar 28, 2018 | 30.31 | 30.31 | 29.08 | 29.19 | 502,441 | -1.20(-3.95%) |
Mar 27, 2018 | 30.55 | 30.96 | 30.04 | 30.39 | 836,422 | +0.01(+0.03%) |
Mar 26, 2018 | 31.16 | 31.16 | 29.64 | 30.38 | 628,048 | +0.20(+0.66%) |
Mar 23, 2018 | 31.20 | 31.34 | 30.16 | 30.18 | 836,749 | -1.12(-3.58%) |
Mar 22, 2018 | 31.48 | 32.45 | 31.28 | 31.30 | 682,072 | -0.78(-2.43%) |
Mar 21, 2018 | 31.97 | 32.34 | 31.46 | 32.08 | 661,408 | +0.12(+0.38%) |
Mar 20, 2018 | 31.12 | 31.98 | 30.95 | 31.96 | 623,689 | +0.75(+2.40%) |
Mar 19, 2018 | 31.94 | 31.94 | 29.82 | 31.21 | 1,738,670 | -2.06(-6.19%) |
Mar 16, 2018 | 33.00 | 33.40 | 32.39 | 33.27 | 1,020,471 | +0.31(+0.94%) |
Mar 15, 2018 | 32.53 | 33.03 | 31.86 | 32.96 | 1,075,011 | +0.47(+1.45%) |
Mar 14, 2018 | 32.55 | 32.67 | 31.59 | 32.49 | 1,060,854 | +0.22(+0.68%) |
Mar 13, 2018 | 33.01 | 33.57 | 32.12 | 32.27 | 1,028,113 | -0.66(-2.00%) |
Mar 12, 2018 | 32.50 | 33.40 | 32.05 | 32.93 | 1,364,255 | +1.30(+4.11%) |
Mar 09, 2018 | 30.66 | 31.90 | 30.57 | 31.63 | 1,063,942 | +1.17(+3.84%) |
Mar 08, 2018 | 30.44 | 30.73 | 30.06 | 30.46 | 576,454 | +0.27(+0.89%) |
Mar 07, 2018 | 30.23 | 30.19 | 890,397 | +0.28(+0.94%) | ||
Mar 06, 2018 | 29.87 | 29.96 | 29.06 | 29.91 | 1,168,551 | +0.45(+1.53%) |
Mar 05, 2018 | 29.48 | 29.72 | 29.04 | 29.46 | 925,468 | -0.06(-0.20%) |
Mar 02, 2018 | 27.22 | 29.62 | 27.01 | 29.52 | 1,201,905 | +2.01(+7.31%) |