Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.67 | 32.72 | 32.13 | 32.29 | 732,458 | -0.44(-1.35%) |
May 30, 2018 | 32.18 | 32.91 | 32.12 | 32.73 | 1,244,646 | +0.76(+2.39%) |
May 29, 2018 | 31.51 | 32.10 | 31.51 | 31.97 | 749,867 | +0.21(+0.65%) |
May 25, 2018 | 31.76 | 31.76 | 31.76 | 0 | -0.26(-0.82%) | |
May 24, 2018 | 32.00 | 32.15 | 31.69 | 32.03 | 676,988 | -0.03(-0.09%) |
May 23, 2018 | 32.34 | 32.46 | 31.78 | 32.06 | 967,160 | -0.56(-1.71%) |
May 22, 2018 | 32.57 | 32.90 | 32.54 | 32.61 | 888,948 | -0.02(-0.06%) |
May 21, 2018 | 32.52 | 32.79 | 32.38 | 32.63 | 1,028,645 | +0.27(+0.85%) |
May 18, 2018 | 32.75 | 32.90 | 32.36 | 32.36 | 697,610 | -0.31(-0.96%) |
May 17, 2018 | 32.99 | 33.23 | 32.59 | 32.67 | 1,062,893 | -0.33(-1.01%) |
May 16, 2018 | 32.80 | 33.17 | 32.62 | 33.00 | 813,096 | +0.32(+0.99%) |
May 15, 2018 | 32.18 | 32.70 | 31.98 | 32.68 | 1,133,727 | +0.43(+1.33%) |
May 14, 2018 | 32.53 | 32.81 | 32.11 | 32.25 | 1,442,864 | -0.28(-0.87%) |
May 11, 2018 | 33.27 | 33.38 | 32.36 | 32.53 | 1,556,512 | -0.64(-1.92%) |
May 10, 2018 | 33.44 | 33.44 | 32.97 | 33.17 | 1,894,790 | -0.38(-1.14%) |
May 09, 2018 | 34.68 | 34.70 | 33.28 | 33.55 | 1,593,644 | -1.09(-3.14%) |
May 08, 2018 | 34.08 | 34.99 | 33.46 | 34.64 | 1,722,750 | +0.85(+2.52%) |
May 07, 2018 | 33.46 | 34.12 | 33.18 | 33.79 | 1,205,720 | +0.42(+1.26%) |
May 04, 2018 | 32.85 | 33.51 | 32.29 | 33.37 | 1,718,019 | +0.05(+0.15%) |
May 03, 2018 | 33.65 | 33.84 | 32.81 | 33.32 | 690,063 | -0.37(-1.10%) |
May 02, 2018 | 33.73 | 34.19 | 33.54 | 33.69 | 780,891 | -0.04(-0.12%) |
May 01, 2018 | 33.71 | 33.85 | 33.24 | 33.73 | 742,229 | +0.03(+0.09%) |
Apr 30, 2018 | 34.33 | 34.60 | 33.67 | 33.70 | 573,187 | -0.59(-1.71%) |
Apr 27, 2018 | 34.10 | 34.35 | 33.87 | 34.29 | 602,016 | +0.10(+0.29%) |
Apr 26, 2018 | 34.88 | 34.91 | 33.94 | 34.19 | 1,819,888 | -0.54(-1.55%) |
Apr 25, 2018 | 34.89 | 35.05 | 34.56 | 34.73 | 727,667 | -0.21(-0.59%) |
Apr 24, 2018 | 35.52 | 35.87 | 34.71 | 34.93 | 723,367 | -0.37(-1.05%) |
Apr 23, 2018 | 35.26 | 35.83 | 35.21 | 35.30 | 989,881 | +0.07(+0.19%) |
Apr 20, 2018 | 35.70 | 35.82 | 35.09 | 35.24 | 376,644 | -0.49(-1.37%) |
Apr 19, 2018 | 36.01 | 36.17 | 35.58 | 35.72 | 441,208 | -0.23(-0.65%) |
Apr 18, 2018 | 35.91 | 36.16 | 35.81 | 35.96 | 424,942 | +0.13(+0.35%) |
Apr 17, 2018 | 35.71 | 36.03 | 35.67 | 35.83 | 562,817 | +0.27(+0.77%) |
Apr 16, 2018 | 35.39 | 35.67 | 35.24 | 35.56 | 315,475 | +0.31(+0.89%) |
Apr 13, 2018 | 35.54 | 35.56 | 34.95 | 35.24 | 426,202 | -0.06(-0.17%) |
Apr 12, 2018 | 35.28 | 35.60 | 35.23 | 35.30 | 355,904 | +0.18(+0.50%) |
Apr 11, 2018 | 34.79 | 35.22 | 34.66 | 35.13 | 330,170 | +0.01(+0.03%) |
Apr 10, 2018 | 34.97 | 35.29 | 34.61 | 35.12 | 547,568 | +0.82(+2.40%) |
Apr 09, 2018 | 34.57 | 34.98 | 34.28 | 34.30 | 512,196 | +0.08(+0.23%) |
Apr 06, 2018 | 34.94 | 35.19 | 33.73 | 34.22 | 423,631 | -1.03(-2.92%) |
Apr 05, 2018 | 35.27 | 35.51 | 35.10 | 35.24 | 545,495 | +0.09(+0.25%) |
Apr 04, 2018 | 34.12 | 35.23 | 34.12 | 35.16 | 846,978 | +0.34(+0.98%) |
Apr 03, 2018 | 34.28 | 34.91 | 34.10 | 34.81 | 922,618 | +0.74(+2.18%) |
Apr 02, 2018 | 34.73 | 34.93 | 33.65 | 34.07 | 511,872 | -0.79(-2.27%) |
Mar 29, 2018 | 34.86 | 34.86 | 34.86 | 0 | +0.88(+2.59%) | |
Mar 28, 2018 | 34.07 | 34.34 | 33.86 | 33.98 | 517,828 | -0.01(-0.03%) |
Mar 27, 2018 | 34.95 | 35.00 | 33.78 | 33.99 | 688,183 | -0.75(-2.17%) |
Mar 26, 2018 | 34.32 | 34.81 | 33.78 | 34.75 | 793,767 | +1.00(+2.96%) |
Mar 23, 2018 | 35.36 | 35.46 | 33.70 | 33.75 | 837,298 | -1.57(-4.43%) |
Mar 22, 2018 | 35.96 | 36.48 | 35.31 | 35.31 | 1,100,705 | -1.08(-2.96%) |
Mar 21, 2018 | 35.74 | 36.72 | 35.74 | 36.39 | 698,002 | +0.67(+1.86%) |
Mar 20, 2018 | 35.73 | 36.05 | 35.67 | 35.72 | 596,796 | +0.14(+0.38%) |
Mar 19, 2018 | 35.78 | 35.96 | 35.17 | 35.59 | 771,089 | -0.28(-0.79%) |
Mar 16, 2018 | 35.60 | 36.16 | 35.60 | 35.87 | 1,800,817 | +0.26(+0.74%) |
Mar 15, 2018 | 35.60 | 35.95 | 35.27 | 35.61 | 818,600 | +0.03(+0.08%) |
Mar 14, 2018 | 35.90 | 36.06 | 35.43 | 35.58 | 963,145 | -0.04(-0.11%) |
Mar 13, 2018 | 35.78 | 36.42 | 35.49 | 35.62 | 887,731 | +0.02(+0.05%) |
Mar 12, 2018 | 35.81 | 35.97 | 35.57 | 35.60 | 715,969 | -0.37(-1.03%) |
Mar 09, 2018 | 35.71 | 36.21 | 35.64 | 35.97 | 1,147,582 | +0.45(+1.27%) |
Mar 08, 2018 | 35.71 | 35.75 | 34.97 | 35.52 | 488,913 | -0.13(-0.36%) |
Mar 07, 2018 | 35.70 | 35.15 | 35.65 | 744,893 | +0.04(+0.11%) | |
Mar 06, 2018 | 35.49 | 35.72 | 35.21 | 35.61 | 676,691 | +0.23(+0.64%) |
Mar 05, 2018 | 34.61 | 35.47 | 34.46 | 35.38 | 1,079,551 | +0.47(+1.35%) |
Mar 02, 2018 | 33.83 | 34.98 | 33.65 | 34.91 | 1,084,881 | +0.68(+1.97%) |