Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.13 | 36.35 | 35.95 | 36.26 | 1,293,971 | -0.02(-0.05%) |
May 30, 2018 | 35.70 | 36.32 | 35.51 | 36.28 | 1,268,806 | +0.64(+1.78%) |
May 29, 2018 | 34.34 | 35.77 | 34.26 | 35.64 | 1,214,901 | +1.22(+3.55%) |
May 25, 2018 | 34.42 | 34.42 | 34.42 | 0 | +0.39(+1.14%) | |
May 24, 2018 | 33.92 | 34.19 | 33.80 | 34.03 | 735,734 | +0.25(+0.73%) |
May 23, 2018 | 33.19 | 34.26 | 33.07 | 33.79 | 595,323 | +0.73(+2.22%) |
May 22, 2018 | 33.38 | 33.43 | 33.03 | 33.05 | 663,054 | -0.28(-0.83%) |
May 21, 2018 | 33.07 | 33.55 | 32.74 | 33.33 | 1,227,778 | +0.41(+1.24%) |
May 18, 2018 | 33.28 | 33.49 | 32.81 | 32.92 | 900,212 | -0.29(-0.87%) |
May 17, 2018 | 33.74 | 33.91 | 33.14 | 33.21 | 1,058,300 | -0.54(-1.59%) |
May 16, 2018 | 33.11 | 33.77 | 33.11 | 33.75 | 2,614,097 | +0.27(+0.80%) |
May 15, 2018 | 33.67 | 33.67 | 33.10 | 33.48 | 1,054,763 | -0.40(-1.17%) |
May 14, 2018 | 34.35 | 34.51 | 33.71 | 33.88 | 730,673 | -0.55(-1.59%) |
May 11, 2018 | 34.50 | 34.68 | 34.35 | 34.42 | 855,542 | -0.03(-0.09%) |
May 10, 2018 | 34.29 | 34.47 | 34.11 | 34.45 | 702,326 | +0.37(+1.08%) |
May 09, 2018 | 33.84 | 34.25 | 33.59 | 34.08 | 1,046,171 | +0.22(+0.64%) |
May 08, 2018 | 33.64 | 33.91 | 33.45 | 33.87 | 943,788 | +0.23(+0.68%) |
May 07, 2018 | 33.45 | 33.67 | 33.11 | 33.64 | 546,461 | +0.32(+0.95%) |
May 04, 2018 | 33.19 | 33.49 | 32.98 | 33.32 | 478,302 | +0.12(+0.36%) |
May 03, 2018 | 33.23 | 33.33 | 33.05 | 33.20 | 562,665 | -0.12(-0.36%) |
May 02, 2018 | 33.32 | 33.54 | 32.74 | 33.32 | 825,437 | -0.11(-0.33%) |
May 01, 2018 | 32.63 | 33.64 | 32.61 | 33.43 | 1,002,734 | +0.77(+2.37%) |
Apr 30, 2018 | 32.48 | 33.05 | 32.18 | 32.65 | 818,020 | +0.36(+1.11%) |
Apr 27, 2018 | 31.61 | 32.43 | 31.40 | 32.30 | 702,006 | +0.35(+1.09%) |
Apr 26, 2018 | 31.80 | 32.23 | 31.79 | 31.95 | 533,951 | +0.27(+0.85%) |
Apr 25, 2018 | 31.53 | 31.84 | 31.32 | 31.68 | 645,157 | +0.05(+0.16%) |
Apr 24, 2018 | 31.63 | 31.74 | 31.29 | 31.63 | 722,728 | +0.09(+0.28%) |
Apr 23, 2018 | 31.89 | 31.89 | 31.41 | 31.54 | 532,866 | -0.26(-0.81%) |
Apr 20, 2018 | 32.16 | 32.32 | 31.80 | 31.80 | 349,123 | -0.39(-1.20%) |
Apr 19, 2018 | 32.91 | 32.94 | 31.93 | 32.19 | 334,061 | -0.82(-2.49%) |
Apr 18, 2018 | 32.99 | 33.13 | 32.86 | 33.01 | 306,218 | +0.11(+0.33%) |
Apr 17, 2018 | 32.71 | 33.10 | 32.46 | 32.90 | 579,125 | +0.48(+1.47%) |
Apr 16, 2018 | 32.26 | 32.59 | 32.12 | 32.43 | 448,884 | +0.29(+0.90%) |
Apr 13, 2018 | 32.24 | 32.52 | 31.82 | 32.14 | 683,108 | +0.01(+0.03%) |
Apr 12, 2018 | 33.08 | 33.08 | 32.08 | 32.13 | 786,688 | -0.95(-2.88%) |
Apr 11, 2018 | 33.04 | 33.51 | 32.96 | 33.08 | 521,187 | -0.02(-0.06%) |
Apr 10, 2018 | 32.95 | 33.26 | 32.74 | 33.10 | 664,335 | +0.29(+0.88%) |
Apr 09, 2018 | 32.67 | 32.90 | 32.41 | 32.81 | 498,905 | +0.15(+0.46%) |
Apr 06, 2018 | 32.83 | 33.21 | 32.64 | 32.66 | 695,717 | -0.14(-0.42%) |
Apr 05, 2018 | 32.87 | 32.87 | 32.39 | 32.80 | 365,190 | +0.06(+0.18%) |
Apr 04, 2018 | 32.33 | 33.01 | 32.25 | 32.74 | 402,559 | +0.17(+0.52%) |
Apr 03, 2018 | 32.23 | 32.79 | 31.96 | 32.58 | 398,174 | +0.38(+1.17%) |
Apr 02, 2018 | 32.50 | 32.58 | 32.02 | 32.20 | 390,460 | -0.30(-0.92%) |
Mar 29, 2018 | 32.50 | 32.50 | 32.50 | 0 | -0.08(-0.24%) | |
Mar 28, 2018 | 31.63 | 32.61 | 31.63 | 32.58 | 562,940 | +1.12(+3.56%) |
Mar 27, 2018 | 30.96 | 31.82 | 30.57 | 31.45 | 353,749 | +0.54(+1.73%) |
Mar 26, 2018 | 31.05 | 31.13 | 30.52 | 30.92 | 338,791 | +0.25(+0.81%) |
Mar 23, 2018 | 31.04 | 31.16 | 30.62 | 30.67 | 510,660 | -0.38(-1.21%) |
Mar 22, 2018 | 31.18 | 31.89 | 31.03 | 31.05 | 348,444 | -0.19(-0.60%) |
Mar 21, 2018 | 31.32 | 31.52 | 31.20 | 31.24 | 491,402 | -0.16(-0.51%) |
Mar 20, 2018 | 31.85 | 32.13 | 31.33 | 31.39 | 455,087 | -0.67(-2.10%) |
Mar 19, 2018 | 32.25 | 32.25 | 31.78 | 32.07 | 273,944 | -0.25(-0.77%) |
Mar 16, 2018 | 32.20 | 32.43 | 32.05 | 32.32 | 716,187 | +0.16(+0.49%) |
Mar 15, 2018 | 32.32 | 32.39 | 31.90 | 32.16 | 419,581 | -0.17(-0.52%) |
Mar 14, 2018 | 32.37 | 32.59 | 32.19 | 32.33 | 280,377 | +0.00(+0.00%) |
Mar 13, 2018 | 32.45 | 32.58 | 32.16 | 32.33 | 278,685 | +0.03(+0.09%) |
Mar 12, 2018 | 32.27 | 32.56 | 32.01 | 32.30 | 413,781 | -0.03(-0.09%) |
Mar 09, 2018 | 32.06 | 32.41 | 31.76 | 32.33 | 674,751 | +0.35(+1.09%) |
Mar 08, 2018 | 31.94 | 31.99 | 31.59 | 31.98 | 332,144 | +0.04(+0.12%) |
Mar 07, 2018 | 31.43 | 31.94 | 396,927 | +0.22(+0.69%) | ||
Mar 06, 2018 | 31.56 | 31.77 | 31.25 | 31.72 | 431,195 | +0.30(+0.95%) |
Mar 05, 2018 | 30.96 | 31.61 | 30.96 | 31.42 | 617,183 | +0.44(+1.41%) |
Mar 02, 2018 | 30.92 | 31.05 | 30.75 | 30.99 | 296,005 | -0.06(-0.19%) |