Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.57 | 32.61 | 31.21 | 31.27 | 2,187,767 | -0.55(-1.71%) |
May 30, 2018 | 31.61 | 31.98 | 31.40 | 31.81 | 1,314,541 | +0.40(+1.28%) |
May 29, 2018 | 31.41 | 31.62 | 31.15 | 31.41 | 1,559,900 | -0.11(-0.34%) |
May 25, 2018 | 31.52 | 31.52 | 31.52 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 31.42 | 31.54 | 31.27 | 31.52 | 969,167 | -0.02(-0.05%) |
May 23, 2018 | 31.60 | 31.81 | 31.29 | 31.53 | 993,227 | -0.20(-0.64%) |
May 22, 2018 | 32.20 | 32.27 | 31.72 | 31.74 | 773,193 | -0.50(-1.55%) |
May 21, 2018 | 32.17 | 32.36 | 32.02 | 32.23 | 701,087 | +0.35(+1.09%) |
May 18, 2018 | 31.70 | 32.06 | 31.58 | 31.89 | 1,125,113 | +0.18(+0.57%) |
May 17, 2018 | 31.64 | 31.80 | 31.46 | 31.70 | 2,109,142 | +0.09(+0.29%) |
May 16, 2018 | 31.55 | 31.78 | 31.35 | 31.61 | 1,126,807 | +0.11(+0.36%) |
May 15, 2018 | 31.47 | 31.52 | 31.19 | 31.50 | 1,342,749 | -0.11(-0.34%) |
May 14, 2018 | 31.72 | 31.86 | 31.54 | 31.61 | 860,824 | -0.09(-0.29%) |
May 11, 2018 | 31.73 | 31.85 | 31.58 | 31.70 | 747,888 | +0.02(+0.05%) |
May 10, 2018 | 31.65 | 31.92 | 31.46 | 31.68 | 1,036,994 | +0.19(+0.60%) |
May 09, 2018 | 31.61 | 31.85 | 31.28 | 31.49 | 1,858,742 | -0.02(-0.07%) |
May 08, 2018 | 31.53 | 31.83 | 31.32 | 31.52 | 1,692,669 | +0.06(+0.19%) |
May 07, 2018 | 31.52 | 31.55 | 31.31 | 31.46 | 1,600,433 | +0.10(+0.31%) |
May 04, 2018 | 30.52 | 31.54 | 30.38 | 31.36 | 1,562,040 | +0.67(+2.20%) |
May 03, 2018 | 30.89 | 30.89 | 30.35 | 30.68 | 2,215,272 | -0.17(-0.56%) |
May 02, 2018 | 30.49 | 31.19 | 30.34 | 30.86 | 2,300,103 | +0.29(+0.94%) |
May 01, 2018 | 30.62 | 30.71 | 29.96 | 30.57 | 2,177,332 | -0.13(-0.42%) |
Apr 30, 2018 | 30.88 | 31.08 | 30.52 | 30.70 | 3,524,551 | -0.38(-1.22%) |
Apr 27, 2018 | 31.54 | 32.86 | 31.08 | 31.08 | 4,491,675 | -1.26(-3.91%) |
Apr 26, 2018 | 31.79 | 32.47 | 31.64 | 32.34 | 2,448,195 | +0.67(+2.13%) |
Apr 25, 2018 | 31.99 | 32.12 | 31.58 | 31.67 | 3,151,138 | -0.39(-1.23%) |
Apr 24, 2018 | 32.75 | 32.80 | 31.96 | 32.06 | 1,489,802 | -0.44(-1.35%) |
Apr 23, 2018 | 32.54 | 32.70 | 32.32 | 32.50 | 1,236,415 | +0.02(+0.07%) |
Apr 20, 2018 | 32.96 | 33.04 | 32.31 | 32.48 | 1,757,466 | -0.51(-1.56%) |
Apr 19, 2018 | 33.78 | 33.82 | 32.80 | 32.99 | 1,787,235 | -0.95(-2.81%) |
Apr 18, 2018 | 34.26 | 34.36 | 33.92 | 33.95 | 1,849,251 | -0.15(-0.44%) |
Apr 17, 2018 | 34.14 | 34.19 | 33.78 | 34.10 | 1,018,350 | +0.20(+0.60%) |
Apr 16, 2018 | 33.82 | 34.10 | 33.58 | 33.89 | 1,146,436 | +0.33(+0.99%) |
Apr 13, 2018 | 33.85 | 33.85 | 33.34 | 33.56 | 889,550 | -0.06(-0.18%) |
Apr 12, 2018 | 33.76 | 33.87 | 33.56 | 33.62 | 999,940 | -0.04(-0.11%) |
Apr 11, 2018 | 33.42 | 33.87 | 33.39 | 33.66 | 1,004,552 | -0.02(-0.04%) |
Apr 10, 2018 | 33.59 | 33.87 | 33.41 | 33.67 | 822,291 | +0.50(+1.51%) |
Apr 09, 2018 | 33.48 | 33.76 | 33.12 | 33.17 | 1,079,120 | -0.08(-0.25%) |
Apr 06, 2018 | 33.86 | 34.07 | 32.95 | 33.26 | 1,236,660 | -0.80(-2.36%) |
Apr 05, 2018 | 34.17 | 34.26 | 33.96 | 34.06 | 1,070,076 | +0.05(+0.16%) |
Apr 04, 2018 | 32.99 | 34.07 | 32.88 | 34.01 | 1,355,342 | +0.58(+1.74%) |
Apr 03, 2018 | 32.87 | 33.48 | 32.60 | 33.42 | 1,190,622 | +0.64(+1.96%) |
Apr 02, 2018 | 33.47 | 33.62 | 32.39 | 32.78 | 1,231,345 | -0.80(-2.39%) |
Mar 29, 2018 | 33.58 | 33.58 | 33.58 | 0 | +0.35(+1.05%) | |
Mar 28, 2018 | 32.96 | 33.37 | 32.89 | 33.23 | 1,002,062 | +0.21(+0.64%) |
Mar 27, 2018 | 33.28 | 33.53 | 32.82 | 33.02 | 1,813,056 | -0.12(-0.37%) |
Mar 26, 2018 | 33.07 | 33.25 | 32.59 | 33.14 | 1,656,620 | +0.49(+1.51%) |
Mar 23, 2018 | 33.57 | 33.70 | 32.59 | 32.65 | 1,364,263 | -0.83(-2.49%) |
Mar 22, 2018 | 34.03 | 34.28 | 33.48 | 33.48 | 1,261,923 | -0.79(-2.30%) |
Mar 21, 2018 | 34.24 | 34.51 | 34.03 | 34.27 | 1,047,362 | +0.03(+0.09%) |
Mar 20, 2018 | 34.82 | 34.97 | 34.17 | 34.24 | 779,169 | -0.44(-1.27%) |
Mar 19, 2018 | 34.88 | 34.99 | 34.34 | 34.68 | 2,532,138 | -0.34(-0.97%) |
Mar 16, 2018 | 34.82 | 35.30 | 34.74 | 35.02 | 4,241,632 | +0.19(+0.54%) |
Mar 15, 2018 | 35.91 | 35.91 | 34.82 | 34.83 | 2,284,645 | -1.06(-2.95%) |
Mar 14, 2018 | 35.51 | 35.89 | 35.23 | 35.89 | 4,507,455 | +0.57(+1.61%) |
Mar 13, 2018 | 35.32 | 35.49 | 34.93 | 35.32 | 3,755,732 | +0.11(+0.32%) |
Mar 12, 2018 | 34.91 | 35.26 | 34.75 | 35.21 | 2,807,896 | +0.35(+0.99%) |
Mar 09, 2018 | 34.18 | 34.87 | 33.93 | 34.87 | 2,559,011 | +0.82(+2.40%) |
Mar 08, 2018 | 33.99 | 34.21 | 33.72 | 34.05 | 1,613,919 | +0.19(+0.55%) |
Mar 07, 2018 | 33.75 | 33.86 | 2,839,510 | -0.33(-0.97%) | ||
Mar 06, 2018 | 33.06 | 34.24 | 32.99 | 34.19 | 3,593,097 | +1.19(+3.60%) |
Mar 05, 2018 | 31.40 | 33.15 | 31.36 | 33.00 | 4,056,089 | +1.60(+5.10%) |
Mar 02, 2018 | 31.69 | 31.70 | 30.99 | 31.40 | 2,627,106 | -0.39(-1.23%) |