Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.39 | 34.97 | 34.25 | 34.70 | 14,423,545 | +0.34(+0.99%) |
May 30, 2018 | 34.20 | 34.66 | 34.08 | 34.36 | 14,582,178 | +0.32(+0.94%) |
May 29, 2018 | 33.42 | 34.83 | 33.35 | 34.04 | 22,085,324 | +0.41(+1.22%) |
May 25, 2018 | 33.63 | 33.63 | 33.63 | 0 | +0.11(+0.33%) | |
May 24, 2018 | 33.44 | 33.76 | 33.12 | 33.52 | 14,483,065 | +0.10(+0.30%) |
May 23, 2018 | 32.70 | 33.43 | 32.60 | 33.42 | 13,437,823 | +0.56(+1.70%) |
May 22, 2018 | 33.78 | 33.81 | 32.83 | 32.86 | 14,984,208 | -0.77(-2.29%) |
May 21, 2018 | 33.02 | 34.02 | 32.90 | 33.63 | 21,303,696 | +1.00(+3.06%) |
May 18, 2018 | 32.55 | 32.97 | 32.21 | 32.63 | 10,618,936 | +0.05(+0.15%) |
May 17, 2018 | 32.78 | 33.02 | 32.28 | 32.58 | 10,755,679 | -0.19(-0.58%) |
May 16, 2018 | 32.75 | 33.22 | 32.67 | 32.77 | 10,862,188 | +0.02(+0.06%) |
May 15, 2018 | 33.17 | 33.17 | 32.36 | 32.75 | 15,787,919 | -0.64(-1.92%) |
May 14, 2018 | 33.07 | 33.58 | 32.93 | 33.39 | 18,000,066 | +0.64(+1.95%) |
May 11, 2018 | 32.94 | 33.10 | 32.25 | 32.75 | 14,482,552 | -0.12(-0.37%) |
May 10, 2018 | 32.71 | 33.78 | 32.58 | 32.87 | 20,700,892 | +0.41(+1.26%) |
May 09, 2018 | 32.07 | 32.79 | 31.94 | 32.46 | 20,719,816 | +0.61(+1.92%) |
May 08, 2018 | 31.20 | 32.09 | 31.03 | 31.85 | 19,574,328 | +0.52(+1.66%) |
May 07, 2018 | 31.06 | 31.84 | 30.88 | 31.33 | 18,505,280 | +0.29(+0.93%) |
May 04, 2018 | 30.22 | 31.36 | 29.85 | 31.04 | 21,035,168 | +0.37(+1.21%) |
May 03, 2018 | 30.21 | 31.02 | 29.97 | 30.67 | 19,769,062 | +0.12(+0.39%) |
May 02, 2018 | 30.00 | 31.22 | 29.95 | 30.55 | 22,478,696 | +0.25(+0.83%) |
May 01, 2018 | 30.21 | 31.06 | 29.60 | 30.30 | 30,561,778 | -0.01(-0.03%) |
Apr 30, 2018 | 28.62 | 30.75 | 28.43 | 30.31 | 41,709,064 | +1.31(+4.52%) |
Apr 27, 2018 | 30.17 | 30.28 | 28.59 | 29.00 | 37,420,136 | -1.27(-4.20%) |
Apr 26, 2018 | 30.35 | 31.42 | 30.12 | 30.27 | 43,765,816 | +0.52(+1.75%) |
Apr 25, 2018 | 31.35 | 32.00 | 28.14 | 29.75 | 92,972,280 | -0.72(-2.36%) |
Apr 24, 2018 | 31.18 | 31.64 | 29.63 | 30.47 | 41,164,148 | -0.75(-2.40%) |
Apr 23, 2018 | 32.51 | 32.62 | 30.85 | 31.22 | 29,366,076 | -0.69(-2.16%) |
Apr 20, 2018 | 32.65 | 33.12 | 31.65 | 31.91 | 34,819,656 | +0.37(+1.17%) |
Apr 19, 2018 | 31.37 | 32.28 | 30.96 | 31.54 | 22,637,786 | +0.00(+0.00%) |
Apr 18, 2018 | 31.67 | 32.06 | 31.07 | 31.54 | 25,128,214 | -0.30(-0.94%) |
Apr 17, 2018 | 29.45 | 32.06 | 29.43 | 31.84 | 46,660,192 | +3.26(+11.41%) |
Apr 16, 2018 | 28.85 | 28.95 | 28.36 | 28.58 | 11,496,066 | -0.18(-0.63%) |
Apr 13, 2018 | 29.24 | 29.46 | 28.43 | 28.76 | 12,712,577 | -0.24(-0.83%) |
Apr 12, 2018 | 29.89 | 29.90 | 28.78 | 29.00 | 17,308,092 | -0.39(-1.33%) |
Apr 11, 2018 | 29.46 | 29.83 | 28.73 | 29.39 | 25,279,042 | -0.14(-0.47%) |
Apr 10, 2018 | 28.36 | 30.30 | 28.28 | 29.53 | 28,792,934 | +1.52(+5.43%) |
Apr 09, 2018 | 28.10 | 28.79 | 28.00 | 28.01 | 13,960,874 | -0.09(-0.32%) |
Apr 06, 2018 | 28.28 | 29.06 | 27.97 | 28.10 | 15,317,967 | -0.54(-1.89%) |
Apr 05, 2018 | 28.51 | 29.33 | 28.10 | 28.64 | 24,301,564 | +0.39(+1.38%) |
Apr 04, 2018 | 26.85 | 28.34 | 26.60 | 28.25 | 21,975,880 | +0.71(+2.58%) |
Apr 03, 2018 | 28.36 | 28.87 | 27.22 | 27.54 | 26,047,224 | -0.50(-1.78%) |
Apr 02, 2018 | 28.37 | 28.77 | 27.75 | 28.04 | 24,347,848 | -0.97(-3.34%) |
Mar 29, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.56(+1.97%) | |
Mar 28, 2018 | 27.78 | 29.11 | 27.39 | 28.45 | 47,846,964 | +0.38(+1.35%) |
Mar 27, 2018 | 31.85 | 31.90 | 27.88 | 28.07 | 80,320,504 | -3.84(-12.03%) |
Mar 26, 2018 | 31.69 | 32.47 | 30.70 | 31.91 | 25,539,944 | +0.88(+2.84%) |
Mar 23, 2018 | 31.26 | 32.00 | 30.79 | 31.03 | 24,878,100 | -0.17(-0.54%) |
Mar 22, 2018 | 31.77 | 32.13 | 31.18 | 31.20 | 29,506,128 | -1.53(-4.67%) |
Mar 21, 2018 | 32.19 | 33.15 | 32.05 | 32.73 | 43,591,704 | +1.38(+4.40%) |
Mar 20, 2018 | 34.92 | 34.95 | 30.61 | 31.35 | 82,844,624 | -3.63(-10.38%) |
Mar 19, 2018 | 35.13 | 35.74 | 34.41 | 34.98 | 22,181,286 | -0.60(-1.69%) |
Mar 16, 2018 | 36.00 | 36.20 | 35.52 | 35.58 | 13,833,813 | -0.22(-0.61%) |
Mar 15, 2018 | 36.41 | 36.48 | 35.40 | 35.80 | 21,053,796 | -0.80(-2.19%) |
Mar 14, 2018 | 34.30 | 36.80 | 34.09 | 36.60 | 41,589,352 | +2.49(+7.30%) |
Mar 13, 2018 | 35.40 | 35.53 | 33.90 | 34.11 | 22,086,040 | -1.39(-3.92%) |
Mar 12, 2018 | 35.53 | 35.73 | 34.83 | 35.50 | 21,073,616 | +0.15(+0.42%) |
Mar 09, 2018 | 35.20 | 35.50 | 34.94 | 35.35 | 19,119,452 | +0.50(+1.43%) |
Mar 08, 2018 | 35.42 | 35.84 | 34.68 | 34.85 | 24,790,060 | -0.91(-2.54%) |
Mar 07, 2018 | 35.82 | 35.76 | 33,629,236 | +1.33(+3.86%) | ||
Mar 06, 2018 | 34.58 | 34.94 | 33.86 | 34.43 | 22,553,284 | -0.15(-0.43%) |
Mar 05, 2018 | 32.90 | 34.95 | 32.58 | 34.58 | 34,829,488 | +1.58(+4.79%) |
Mar 02, 2018 | 31.93 | 33.03 | 31.49 | 33.00 | 24,918,892 | +0.76(+2.36%) |