Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.95 | 35.02 | 34.24 | 34.82 | 509,245 | -0.18(-0.53%) |
May 30, 2018 | 35.19 | 35.34 | 35.00 | 35.01 | 265,656 | -0.12(-0.33%) |
May 29, 2018 | 34.89 | 35.20 | 34.61 | 35.12 | 688,008 | +0.07(+0.19%) |
May 25, 2018 | 35.05 | 35.05 | 35.05 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 35.51 | 35.78 | 34.84 | 35.05 | 1,558,789 | -0.41(-1.15%) |
May 23, 2018 | 35.81 | 35.94 | 34.98 | 35.46 | 1,033,606 | -0.31(-0.87%) |
May 22, 2018 | 36.15 | 36.41 | 35.66 | 35.77 | 570,719 | -1.07(-2.90%) |
May 21, 2018 | 36.88 | 36.94 | 36.40 | 36.84 | 1,449,122 | +0.08(+0.21%) |
May 18, 2018 | 36.50 | 36.83 | 36.48 | 36.76 | 476,287 | +0.27(+0.74%) |
May 17, 2018 | 36.43 | 36.78 | 36.03 | 36.49 | 496,185 | -0.13(-0.34%) |
May 16, 2018 | 36.11 | 36.75 | 35.91 | 36.62 | 764,819 | +0.65(+1.80%) |
May 15, 2018 | 36.37 | 36.55 | 35.91 | 35.97 | 1,141,932 | -0.41(-1.14%) |
May 14, 2018 | 36.39 | 36.85 | 36.17 | 36.38 | 1,013,370 | +0.07(+0.19%) |
May 11, 2018 | 35.88 | 36.42 | 35.67 | 36.32 | 1,033,719 | +0.36(+0.99%) |
May 10, 2018 | 35.73 | 36.53 | 35.69 | 35.96 | 918,393 | -0.17(-0.48%) |
May 09, 2018 | 34.94 | 37.09 | 34.93 | 36.13 | 3,340,241 | +1.43(+4.11%) |
May 08, 2018 | 35.01 | 35.28 | 34.69 | 34.71 | 1,534,240 | -0.45(-1.29%) |
May 07, 2018 | 35.51 | 35.52 | 34.86 | 35.16 | 1,506,792 | +0.31(+0.89%) |
May 04, 2018 | 33.67 | 35.16 | 33.56 | 34.85 | 1,064,061 | +1.19(+3.52%) |
May 03, 2018 | 34.48 | 34.57 | 33.67 | 33.67 | 1,285,915 | -0.78(-2.27%) |
May 02, 2018 | 35.32 | 35.37 | 34.45 | 34.45 | 1,518,175 | -0.98(-2.78%) |
May 01, 2018 | 36.55 | 36.79 | 35.17 | 35.43 | 1,629,619 | -1.00(-2.75%) |
Apr 30, 2018 | 36.52 | 36.87 | 36.30 | 36.43 | 255,239 | +0.07(+0.19%) |
Apr 27, 2018 | 37.20 | 37.20 | 36.26 | 36.36 | 868,352 | -0.76(-2.05%) |
Apr 26, 2018 | 37.51 | 37.51 | 37.00 | 37.13 | 568,900 | -0.45(-1.21%) |
Apr 25, 2018 | 37.59 | 38.24 | 37.28 | 37.58 | 2,626,188 | +0.55(+1.48%) |
Apr 24, 2018 | 37.26 | 37.48 | 36.90 | 37.03 | 1,147,253 | -0.13(-0.34%) |
Apr 23, 2018 | 37.50 | 37.65 | 37.00 | 37.16 | 713,117 | -0.28(-0.75%) |
Apr 20, 2018 | 39.28 | 39.36 | 37.17 | 37.43 | 2,765,561 | -1.93(-4.90%) |
Apr 19, 2018 | 38.93 | 39.50 | 38.81 | 39.36 | 1,119,090 | +0.48(+1.24%) |
Apr 18, 2018 | 38.66 | 38.91 | 38.66 | 38.88 | 836,947 | +0.38(+0.98%) |
Apr 17, 2018 | 38.81 | 38.90 | 38.50 | 38.50 | 694,191 | -0.23(-0.60%) |
Apr 16, 2018 | 38.51 | 38.79 | 38.42 | 38.74 | 247,837 | +0.32(+0.83%) |
Apr 13, 2018 | 38.60 | 38.65 | 38.35 | 38.42 | 476,732 | -0.12(-0.30%) |
Apr 12, 2018 | 38.66 | 38.74 | 38.28 | 38.53 | 394,396 | -0.13(-0.35%) |
Apr 11, 2018 | 38.37 | 38.72 | 38.29 | 38.67 | 557,659 | +0.24(+0.63%) |
Apr 10, 2018 | 38.98 | 39.12 | 38.13 | 38.43 | 2,115,004 | -0.41(-1.07%) |
Apr 09, 2018 | 38.90 | 39.06 | 38.74 | 38.84 | 684,048 | +0.04(+0.10%) |
Apr 06, 2018 | 38.74 | 38.99 | 38.50 | 38.80 | 828,317 | -0.03(-0.07%) |
Apr 05, 2018 | 39.00 | 39.04 | 38.77 | 38.83 | 445,883 | -0.04(-0.10%) |
Apr 04, 2018 | 38.83 | 39.02 | 38.72 | 38.87 | 560,448 | -0.05(-0.12%) |
Apr 03, 2018 | 38.77 | 39.13 | 38.66 | 38.92 | 876,353 | +0.24(+0.62%) |
Apr 02, 2018 | 38.99 | 39.30 | 38.50 | 38.68 | 769,213 | -0.38(-0.96%) |
Mar 29, 2018 | 39.05 | 39.05 | 39.05 | 0 | -0.12(-0.30%) | |
Mar 28, 2018 | 39.34 | 39.62 | 39.11 | 39.17 | 154,432 | -0.10(-0.25%) |
Mar 27, 2018 | 39.25 | 39.54 | 39.02 | 39.27 | 271,557 | +0.03(+0.07%) |
Mar 26, 2018 | 38.97 | 39.24 | 38.54 | 39.24 | 793,429 | +0.33(+0.84%) |
Mar 23, 2018 | 39.24 | 39.46 | 38.90 | 38.91 | 322,111 | -0.34(-0.86%) |
Mar 22, 2018 | 39.27 | 39.56 | 39.23 | 39.25 | 413,025 | -0.08(-0.20%) |
Mar 21, 2018 | 39.57 | 39.72 | 39.32 | 39.32 | 250,499 | -0.15(-0.39%) |
Mar 20, 2018 | 39.54 | 39.86 | 39.43 | 39.48 | 448,077 | -0.04(-0.10%) |
Mar 19, 2018 | 39.73 | 39.88 | 39.48 | 39.52 | 387,927 | -0.21(-0.53%) |
Mar 16, 2018 | 39.72 | 39.90 | 39.68 | 39.73 | 530,591 | -0.03(-0.07%) |
Mar 15, 2018 | 39.85 | 39.90 | 39.67 | 39.76 | 208,601 | -0.13(-0.34%) |
Mar 14, 2018 | 39.93 | 40.11 | 39.87 | 39.89 | 291,947 | +0.00(+0.00%) |
Mar 13, 2018 | 40.18 | 40.37 | 39.84 | 39.89 | 238,647 | -0.29(-0.72%) |
Mar 12, 2018 | 40.17 | 40.44 | 40.13 | 40.18 | 847,685 | +0.09(+0.22%) |
Mar 09, 2018 | 39.83 | 40.16 | 39.75 | 40.10 | 691,019 | +0.37(+0.92%) |
Mar 08, 2018 | 39.81 | 39.98 | 39.68 | 39.73 | 443,897 | -0.07(-0.17%) |
Mar 07, 2018 | 39.96 | 39.71 | 39.80 | 429,946 | -0.12(-0.31%) | |
Mar 06, 2018 | 40.04 | 40.07 | 39.78 | 39.92 | 467,635 | -0.13(-0.34%) |
Mar 05, 2018 | 40.08 | 40.32 | 39.86 | 40.05 | 452,668 | -0.25(-0.62%) |
Mar 02, 2018 | 39.72 | 40.35 | 39.57 | 40.30 | 687,485 | +0.56(+1.40%) |