Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.19 | 34.19 | 32.96 | 33.06 | 2,530,697 | -1.12(-3.28%) |
May 30, 2018 | 34.62 | 34.66 | 34.13 | 34.18 | 1,690,807 | -0.24(-0.70%) |
May 29, 2018 | 34.56 | 35.08 | 34.25 | 34.42 | 1,396,626 | -0.26(-0.75%) |
May 25, 2018 | 34.68 | 34.68 | 34.68 | 0 | +0.19(+0.55%) | |
May 24, 2018 | 34.72 | 34.79 | 34.44 | 34.49 | 933,569 | -0.22(-0.63%) |
May 23, 2018 | 34.57 | 34.85 | 34.47 | 34.71 | 1,856,499 | +0.11(+0.32%) |
May 22, 2018 | 35.06 | 35.23 | 34.57 | 34.60 | 1,458,258 | -0.32(-0.92%) |
May 21, 2018 | 34.97 | 35.11 | 34.76 | 34.92 | 1,103,875 | +0.22(+0.63%) |
May 18, 2018 | 34.81 | 34.98 | 34.40 | 34.70 | 1,376,059 | -0.13(-0.37%) |
May 17, 2018 | 34.75 | 35.10 | 34.55 | 34.83 | 1,315,192 | +0.05(+0.14%) |
May 16, 2018 | 34.67 | 35.10 | 34.36 | 34.78 | 1,281,970 | +0.23(+0.67%) |
May 15, 2018 | 34.64 | 34.86 | 34.42 | 34.55 | 1,338,597 | -0.38(-1.09%) |
May 14, 2018 | 34.62 | 35.19 | 34.32 | 34.93 | 1,011,069 | +0.40(+1.16%) |
May 11, 2018 | 34.40 | 34.93 | 34.25 | 34.53 | 963,025 | +0.18(+0.52%) |
May 10, 2018 | 34.16 | 34.74 | 34.05 | 34.35 | 1,223,500 | +0.41(+1.21%) |
May 09, 2018 | 34.94 | 34.94 | 33.89 | 33.94 | 1,818,885 | -1.09(-3.13%) |
May 08, 2018 | 32.63 | 35.44 | 32.01 | 35.03 | 3,673,311 | -0.62(-1.73%) |
May 07, 2018 | 35.11 | 35.68 | 35.00 | 35.65 | 1,734,781 | +0.76(+2.18%) |
May 04, 2018 | 34.26 | 35.12 | 34.15 | 34.89 | 912,471 | +0.55(+1.60%) |
May 03, 2018 | 34.19 | 34.49 | 33.68 | 34.34 | 886,113 | +0.00(+0.00%) |
May 02, 2018 | 34.68 | 35.04 | 34.27 | 34.34 | 991,275 | -0.26(-0.75%) |
May 01, 2018 | 34.39 | 34.76 | 33.99 | 34.60 | 1,450,867 | +0.00(+0.00%) |
Apr 30, 2018 | 35.20 | 35.59 | 34.60 | 34.60 | 854,196 | -0.40(-1.14%) |
Apr 27, 2018 | 35.04 | 35.28 | 34.63 | 35.00 | 938,872 | -0.08(-0.23%) |
Apr 26, 2018 | 34.89 | 35.20 | 34.64 | 35.08 | 717,788 | +0.25(+0.72%) |
Apr 25, 2018 | 35.44 | 35.58 | 34.73 | 34.83 | 1,195,802 | -0.75(-2.11%) |
Apr 24, 2018 | 36.98 | 37.44 | 35.35 | 35.58 | 1,377,536 | -0.55(-1.52%) |
Apr 23, 2018 | 36.77 | 36.99 | 35.95 | 36.13 | 576,760 | -0.44(-1.20%) |
Apr 20, 2018 | 36.77 | 36.86 | 36.17 | 36.57 | 1,163,506 | -0.19(-0.52%) |
Apr 19, 2018 | 37.24 | 37.56 | 36.68 | 36.76 | 857,526 | -0.58(-1.55%) |
Apr 18, 2018 | 37.10 | 37.43 | 36.01 | 37.34 | 1,063,744 | +0.24(+0.65%) |
Apr 17, 2018 | 36.15 | 37.39 | 35.91 | 37.10 | 1,780,839 | +1.94(+5.52%) |
Apr 16, 2018 | 35.08 | 35.40 | 34.82 | 35.16 | 596,311 | +0.28(+0.80%) |
Apr 13, 2018 | 35.17 | 35.39 | 34.72 | 34.88 | 751,821 | -0.08(-0.23%) |
Apr 12, 2018 | 35.14 | 35.38 | 34.95 | 34.96 | 963,904 | +0.05(+0.14%) |
Apr 11, 2018 | 34.85 | 35.15 | 34.64 | 34.91 | 593,047 | -0.12(-0.34%) |
Apr 10, 2018 | 34.95 | 35.49 | 34.69 | 35.03 | 975,423 | +0.70(+2.04%) |
Apr 09, 2018 | 34.58 | 35.04 | 34.30 | 34.33 | 1,020,384 | -0.02(-0.06%) |
Apr 06, 2018 | 35.50 | 35.78 | 34.12 | 34.35 | 1,214,091 | -1.39(-3.89%) |
Apr 05, 2018 | 35.40 | 35.89 | 35.23 | 35.74 | 1,675,957 | +0.45(+1.28%) |
Apr 04, 2018 | 34.59 | 35.35 | 34.20 | 35.29 | 1,022,189 | +0.05(+0.14%) |
Apr 03, 2018 | 35.18 | 35.82 | 34.74 | 35.24 | 1,501,659 | +0.32(+0.92%) |
Apr 02, 2018 | 35.69 | 36.06 | 34.44 | 34.92 | 1,140,794 | -0.96(-2.68%) |
Mar 29, 2018 | 35.88 | 35.88 | 35.88 | 0 | +1.11(+3.19%) | |
Mar 28, 2018 | 35.04 | 35.16 | 34.60 | 34.77 | 1,425,712 | -0.20(-0.57%) |
Mar 27, 2018 | 36.02 | 36.20 | 34.80 | 34.97 | 981,573 | -0.81(-2.26%) |
Mar 26, 2018 | 35.13 | 35.83 | 34.92 | 35.78 | 1,053,167 | +1.14(+3.29%) |
Mar 23, 2018 | 35.77 | 36.18 | 34.55 | 34.64 | 1,299,145 | -1.12(-3.13%) |
Mar 22, 2018 | 37.01 | 37.18 | 35.74 | 35.76 | 1,300,419 | -1.66(-4.44%) |
Mar 21, 2018 | 37.57 | 37.95 | 36.55 | 37.42 | 653,217 | -0.09(-0.24%) |
Mar 20, 2018 | 37.54 | 37.79 | 37.24 | 37.51 | 1,044,434 | +0.02(+0.05%) |
Mar 19, 2018 | 38.16 | 38.19 | 37.25 | 37.49 | 941,835 | -0.85(-2.22%) |
Mar 16, 2018 | 38.21 | 38.48 | 38.10 | 38.34 | 2,251,519 | +0.11(+0.29%) |
Mar 15, 2018 | 38.55 | 38.64 | 38.08 | 38.23 | 878,119 | -0.38(-0.98%) |
Mar 14, 2018 | 39.17 | 39.17 | 38.53 | 38.61 | 770,186 | -0.31(-0.80%) |
Mar 13, 2018 | 39.63 | 39.78 | 38.82 | 38.92 | 931,003 | -0.43(-1.09%) |
Mar 12, 2018 | 39.56 | 40.00 | 39.22 | 39.35 | 929,647 | -0.10(-0.25%) |
Mar 09, 2018 | 38.63 | 39.50 | 37.86 | 39.45 | 1,221,045 | +1.15(+3.00%) |
Mar 08, 2018 | 38.49 | 38.53 | 37.61 | 38.30 | 807,292 | -0.16(-0.42%) |
Mar 07, 2018 | 37.90 | 38.58 | 37.72 | 38.46 | 923,090 | +0.08(+0.21%) |
Mar 06, 2018 | 38.45 | 38.74 | 38.10 | 38.38 | 1,063,260 | +0.04(+0.10%) |
Mar 05, 2018 | 37.65 | 38.47 | 37.01 | 38.34 | 1,198,354 | +0.56(+1.48%) |
Mar 02, 2018 | 37.05 | 37.94 | 36.60 | 37.78 | 1,059,880 | +0.36(+0.96%) |