Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.46 | 33.51 | 33.01 | 33.23 | 2,779,960 | -0.01(-0.02%) |
May 30, 2018 | 33.05 | 33.46 | 32.87 | 33.24 | 4,053,695 | +0.52(+1.59%) |
May 29, 2018 | 33.03 | 33.19 | 32.57 | 32.71 | 3,455,360 | -0.68(-2.04%) |
May 25, 2018 | 33.39 | 33.39 | 33.39 | 0 | -0.36(-1.08%) | |
May 24, 2018 | 33.71 | 33.80 | 33.42 | 33.76 | 2,505,971 | -0.09(-0.28%) |
May 23, 2018 | 33.80 | 33.91 | 33.48 | 33.85 | 4,456,206 | -0.70(-2.04%) |
May 22, 2018 | 34.69 | 34.96 | 34.43 | 34.55 | 6,898,151 | -0.12(-0.34%) |
May 21, 2018 | 34.57 | 34.75 | 34.49 | 34.67 | 3,872,435 | +0.44(+1.28%) |
May 18, 2018 | 34.31 | 34.51 | 34.14 | 34.23 | 3,353,213 | -0.33(-0.97%) |
May 17, 2018 | 34.31 | 34.69 | 34.28 | 34.57 | 2,595,765 | +0.03(+0.08%) |
May 16, 2018 | 34.55 | 34.74 | 34.48 | 34.54 | 4,644,871 | +0.83(+2.45%) |
May 15, 2018 | 33.41 | 33.82 | 33.29 | 33.71 | 2,472,972 | -0.19(-0.57%) |
May 14, 2018 | 33.99 | 34.11 | 33.80 | 33.90 | 3,384,755 | +0.27(+0.80%) |
May 11, 2018 | 33.97 | 34.06 | 33.53 | 33.63 | 4,270,723 | +0.02(+0.07%) |
May 10, 2018 | 33.28 | 33.66 | 33.18 | 33.61 | 3,751,578 | +0.46(+1.40%) |
May 09, 2018 | 32.80 | 33.28 | 32.73 | 33.15 | 6,425,824 | +0.67(+2.08%) |
May 08, 2018 | 32.44 | 32.48 | 32.05 | 32.47 | 4,387,423 | -0.04(-0.13%) |
May 07, 2018 | 32.70 | 32.74 | 32.37 | 32.51 | 2,998,883 | -0.08(-0.25%) |
May 04, 2018 | 32.36 | 32.76 | 32.31 | 32.60 | 3,408,526 | +0.09(+0.29%) |
May 03, 2018 | 32.51 | 32.61 | 32.03 | 32.50 | 3,260,631 | +0.26(+0.80%) |
May 02, 2018 | 32.49 | 32.57 | 32.15 | 32.25 | 3,608,864 | +0.27(+0.84%) |
May 01, 2018 | 32.07 | 32.09 | 31.58 | 31.98 | 4,254,525 | -0.23(-0.71%) |
Apr 30, 2018 | 32.24 | 32.43 | 32.18 | 32.20 | 3,165,899 | -0.11(-0.34%) |
Apr 27, 2018 | 32.25 | 32.56 | 32.19 | 32.32 | 4,838,457 | -0.32(-0.97%) |
Apr 26, 2018 | 32.95 | 32.95 | 32.43 | 32.63 | 3,259,220 | +0.26(+0.81%) |
Apr 25, 2018 | 32.24 | 32.52 | 32.04 | 32.37 | 4,326,007 | -0.26(-0.81%) |
Apr 24, 2018 | 32.88 | 33.11 | 32.33 | 32.63 | 3,961,549 | +0.09(+0.29%) |
Apr 23, 2018 | 32.40 | 32.78 | 32.26 | 32.54 | 5,152,419 | -0.63(-1.91%) |
Apr 20, 2018 | 33.15 | 33.36 | 32.93 | 33.17 | 4,247,756 | +0.02(+0.07%) |
Apr 19, 2018 | 33.41 | 33.49 | 32.90 | 33.15 | 4,548,981 | -0.17(-0.51%) |
Apr 18, 2018 | 33.25 | 33.64 | 33.19 | 33.32 | 9,068,313 | +1.24(+3.85%) |
Apr 17, 2018 | 32.02 | 32.17 | 31.87 | 32.08 | 7,638,209 | +0.30(+0.94%) |
Apr 16, 2018 | 32.22 | 32.22 | 31.57 | 31.78 | 4,119,862 | -0.02(-0.06%) |
Apr 13, 2018 | 32.02 | 32.05 | 31.72 | 31.80 | 4,586,345 | +0.26(+0.84%) |
Apr 12, 2018 | 31.28 | 31.69 | 31.16 | 31.54 | 4,443,649 | +0.39(+1.26%) |
Apr 11, 2018 | 30.93 | 31.51 | 30.92 | 31.14 | 5,508,251 | +0.00(+0.00%) |
Apr 10, 2018 | 31.13 | 31.41 | 30.93 | 31.14 | 7,707,968 | +1.30(+4.34%) |
Apr 09, 2018 | 29.88 | 30.25 | 29.54 | 29.85 | 6,220,043 | +0.22(+0.75%) |
Apr 06, 2018 | 29.88 | 30.01 | 29.49 | 29.63 | 4,342,747 | -0.57(-1.88%) |
Apr 05, 2018 | 30.24 | 30.44 | 30.09 | 30.19 | 5,249,305 | +0.32(+1.06%) |
Apr 04, 2018 | 29.34 | 29.92 | 29.33 | 29.88 | 4,477,936 | -0.18(-0.60%) |
Apr 03, 2018 | 30.36 | 30.61 | 29.87 | 30.06 | 5,035,069 | -0.01(-0.04%) |
Apr 02, 2018 | 30.31 | 30.48 | 29.90 | 30.07 | 3,719,169 | -0.13(-0.43%) |
Mar 29, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.78(+2.65%) | |
Mar 28, 2018 | 29.48 | 29.60 | 29.12 | 29.42 | 5,741,225 | -0.29(-0.97%) |
Mar 27, 2018 | 30.57 | 30.57 | 29.57 | 29.71 | 6,494,726 | -0.45(-1.48%) |
Mar 26, 2018 | 30.25 | 30.29 | 29.74 | 30.15 | 3,911,081 | +0.55(+1.86%) |
Mar 23, 2018 | 29.90 | 30.26 | 29.57 | 29.60 | 5,330,907 | -0.16(-0.55%) |
Mar 22, 2018 | 30.28 | 30.40 | 29.66 | 29.77 | 7,317,900 | -1.45(-4.64%) |
Mar 21, 2018 | 30.38 | 31.35 | 30.30 | 31.21 | 6,525,161 | +0.91(+3.02%) |
Mar 20, 2018 | 30.29 | 30.60 | 30.15 | 30.30 | 3,594,579 | +0.05(+0.16%) |
Mar 19, 2018 | 30.48 | 30.48 | 30.00 | 30.25 | 4,806,196 | -0.56(-1.83%) |
Mar 16, 2018 | 30.86 | 31.02 | 30.70 | 30.82 | 3,423,942 | -0.01(-0.04%) |
Mar 15, 2018 | 30.87 | 30.96 | 30.69 | 30.83 | 8,639,331 | +0.23(+0.77%) |
Mar 14, 2018 | 31.10 | 31.11 | 30.46 | 30.59 | 5,024,053 | +0.09(+0.31%) |
Mar 13, 2018 | 30.93 | 31.06 | 30.48 | 30.50 | 4,353,756 | -0.11(-0.34%) |
Mar 12, 2018 | 30.63 | 30.72 | 30.48 | 30.60 | 3,548,594 | +0.09(+0.29%) |
Mar 09, 2018 | 30.61 | 30.90 | 30.38 | 30.52 | 5,588,989 | +0.09(+0.31%) |
Mar 08, 2018 | 30.58 | 30.62 | 30.07 | 30.42 | 7,469,137 | -0.41(-1.33%) |
Mar 07, 2018 | 31.04 | 30.58 | 30.83 | 6,414,751 | -0.36(-1.15%) | |
Mar 06, 2018 | 30.93 | 31.40 | 30.93 | 31.19 | 7,103,519 | +0.57(+1.86%) |
Mar 05, 2018 | 29.95 | 30.66 | 29.92 | 30.62 | 4,973,705 | +0.45(+1.50%) |
Mar 02, 2018 | 30.12 | 30.36 | 29.75 | 30.17 | 9,227,637 | -0.68(-2.20%) |