Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.79 | 35.22 | 34.40 | 34.44 | 5,443,224 | -0.76(-2.17%) |
May 30, 2018 | 34.43 | 35.50 | 34.38 | 35.20 | 3,076,884 | +1.13(+3.31%) |
May 29, 2018 | 33.63 | 34.27 | 33.52 | 34.08 | 3,628,531 | -0.02(-0.06%) |
May 25, 2018 | 34.09 | 34.09 | 34.09 | 0 | -1.19(-3.36%) | |
May 24, 2018 | 34.86 | 35.36 | 34.70 | 35.28 | 3,128,212 | -0.27(-0.76%) |
May 23, 2018 | 35.25 | 35.79 | 34.83 | 35.55 | 4,011,691 | +0.05(+0.14%) |
May 22, 2018 | 35.66 | 36.34 | 35.33 | 35.50 | 6,358,882 | -0.13(-0.35%) |
May 21, 2018 | 35.30 | 35.86 | 35.17 | 35.63 | 2,423,870 | +0.68(+1.93%) |
May 18, 2018 | 35.00 | 35.22 | 34.83 | 34.95 | 3,123,842 | -0.02(-0.06%) |
May 17, 2018 | 34.61 | 35.24 | 34.48 | 34.97 | 3,025,407 | +0.67(+1.94%) |
May 16, 2018 | 33.97 | 34.37 | 33.69 | 34.31 | 2,206,651 | +0.24(+0.71%) |
May 15, 2018 | 33.99 | 34.10 | 33.62 | 34.07 | 2,536,078 | +0.07(+0.20%) |
May 14, 2018 | 33.70 | 34.24 | 33.69 | 34.00 | 2,960,310 | +0.37(+1.09%) |
May 11, 2018 | 33.96 | 34.09 | 33.57 | 33.63 | 3,568,262 | -0.38(-1.11%) |
May 10, 2018 | 33.89 | 34.05 | 33.33 | 34.01 | 4,792,722 | +0.34(+1.00%) |
May 09, 2018 | 32.69 | 34.08 | 32.69 | 33.67 | 8,006,345 | +1.41(+4.37%) |
May 08, 2018 | 31.72 | 32.43 | 31.10 | 32.26 | 5,444,160 | +0.55(+1.73%) |
May 07, 2018 | 31.82 | 32.73 | 31.62 | 31.71 | 3,167,840 | +0.14(+0.43%) |
May 04, 2018 | 31.24 | 31.83 | 31.12 | 31.58 | 3,399,298 | +0.36(+1.14%) |
May 03, 2018 | 31.48 | 31.56 | 30.91 | 31.22 | 3,219,489 | -0.58(-1.81%) |
May 02, 2018 | 31.74 | 32.37 | 31.68 | 31.80 | 3,918,119 | +0.00(+0.00%) |
May 01, 2018 | 31.77 | 31.99 | 31.16 | 31.80 | 5,889,438 | -0.73(-2.25%) |
Apr 30, 2018 | 32.26 | 32.73 | 32.11 | 32.53 | 4,562,990 | +0.12(+0.39%) |
Apr 27, 2018 | 32.57 | 32.75 | 32.23 | 32.40 | 2,899,657 | -0.36(-1.09%) |
Apr 26, 2018 | 32.69 | 33.20 | 32.45 | 32.76 | 3,963,409 | +0.20(+0.62%) |
Apr 25, 2018 | 32.32 | 32.72 | 31.92 | 32.56 | 3,599,165 | +0.57(+1.77%) |
Apr 24, 2018 | 32.52 | 32.98 | 31.77 | 31.99 | 4,736,726 | -0.53(-1.63%) |
Apr 23, 2018 | 32.20 | 32.58 | 31.84 | 32.52 | 5,283,235 | +0.05(+0.15%) |
Apr 20, 2018 | 32.59 | 32.64 | 32.00 | 32.47 | 3,626,363 | -0.06(-0.18%) |
Apr 19, 2018 | 32.60 | 32.93 | 32.18 | 32.53 | 4,679,685 | +0.20(+0.62%) |
Apr 18, 2018 | 31.57 | 32.87 | 31.51 | 32.33 | 5,721,403 | +1.24(+3.99%) |
Apr 17, 2018 | 30.88 | 31.33 | 30.63 | 31.09 | 3,377,234 | +0.32(+1.03%) |
Apr 16, 2018 | 30.87 | 30.96 | 30.55 | 30.77 | 4,130,535 | -0.10(-0.31%) |
Apr 13, 2018 | 30.60 | 31.28 | 30.49 | 30.86 | 3,369,552 | +0.58(+1.90%) |
Apr 12, 2018 | 30.21 | 30.47 | 29.89 | 30.29 | 2,794,271 | +0.07(+0.22%) |
Apr 11, 2018 | 29.85 | 30.45 | 29.63 | 30.22 | 3,530,062 | +0.28(+0.93%) |
Apr 10, 2018 | 29.09 | 30.07 | 28.99 | 29.94 | 5,396,855 | +1.37(+4.78%) |
Apr 09, 2018 | 28.42 | 29.28 | 28.28 | 28.58 | 4,096,822 | +0.44(+1.57%) |
Apr 06, 2018 | 28.94 | 29.06 | 27.68 | 28.13 | 3,388,084 | -1.03(-3.53%) |
Apr 05, 2018 | 28.75 | 29.34 | 28.69 | 29.16 | 3,959,789 | +0.60(+2.09%) |
Apr 04, 2018 | 28.10 | 28.65 | 27.92 | 28.57 | 2,974,788 | -0.10(-0.34%) |
Apr 03, 2018 | 28.18 | 28.73 | 27.70 | 28.66 | 3,664,255 | +0.67(+2.40%) |
Apr 02, 2018 | 28.79 | 28.88 | 27.49 | 27.99 | 4,203,036 | -1.14(-3.93%) |
Mar 29, 2018 | 29.13 | 29.13 | 29.13 | 0 | +0.90(+3.20%) | |
Mar 28, 2018 | 29.16 | 29.39 | 28.15 | 28.23 | 4,066,836 | -0.82(-2.81%) |
Mar 27, 2018 | 29.31 | 29.83 | 28.84 | 29.05 | 4,052,377 | -0.21(-0.72%) |
Mar 26, 2018 | 29.49 | 29.56 | 28.69 | 29.26 | 4,499,294 | +0.18(+0.63%) |
Mar 23, 2018 | 29.63 | 30.09 | 29.07 | 29.08 | 6,069,354 | -0.30(-1.01%) |
Mar 22, 2018 | 29.34 | 29.86 | 29.25 | 29.37 | 4,857,506 | -0.42(-1.42%) |
Mar 21, 2018 | 28.35 | 30.09 | 28.25 | 29.80 | 5,944,436 | +1.67(+5.95%) |
Mar 20, 2018 | 27.90 | 28.26 | 27.90 | 28.12 | 4,441,418 | +0.45(+1.63%) |
Mar 19, 2018 | 27.92 | 28.27 | 27.39 | 27.67 | 5,724,963 | -0.60(-2.11%) |
Mar 16, 2018 | 28.20 | 28.63 | 28.04 | 28.27 | 5,753,271 | +0.07(+0.24%) |
Mar 15, 2018 | 28.78 | 28.86 | 27.96 | 28.20 | 4,218,903 | -0.36(-1.25%) |
Mar 14, 2018 | 29.17 | 29.31 | 28.47 | 28.56 | 5,073,301 | -0.46(-1.59%) |
Mar 13, 2018 | 29.90 | 30.00 | 28.94 | 29.02 | 4,414,300 | -0.67(-2.27%) |
Mar 12, 2018 | 29.85 | 30.19 | 29.52 | 29.69 | 5,072,364 | -0.19(-0.64%) |
Mar 09, 2018 | 29.83 | 30.26 | 29.82 | 29.88 | 4,626,074 | +0.38(+1.30%) |
Mar 08, 2018 | 29.62 | 29.75 | 29.11 | 29.50 | 3,212,278 | -0.04(-0.13%) |
Mar 07, 2018 | 29.86 | 29.54 | 4,432,494 | +0.03(+0.10%) | ||
Mar 06, 2018 | 29.87 | 30.02 | 29.37 | 29.51 | 3,171,744 | -0.25(-0.84%) |
Mar 05, 2018 | 28.98 | 29.91 | 28.97 | 29.76 | 4,425,037 | +0.49(+1.68%) |
Mar 02, 2018 | 28.81 | 29.36 | 27.99 | 29.27 | 5,273,350 | +0.38(+1.30%) |