Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.37 | 32.82 | 32.34 | 32.69 | 9,624,866 | +0.30(+0.94%) |
May 30, 2018 | 32.35 | 32.43 | 32.15 | 32.38 | 9,960,761 | +0.15(+0.47%) |
May 29, 2018 | 32.51 | 32.57 | 32.12 | 32.23 | 8,522,344 | -0.96(-2.90%) |
May 25, 2018 | 33.19 | 33.19 | 33.19 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.25 | 33.32 | 32.75 | 33.17 | 9,389,778 | -0.32(-0.96%) |
May 23, 2018 | 33.06 | 33.49 | 33.02 | 33.49 | 5,701,251 | +0.01(+0.03%) |
May 22, 2018 | 33.34 | 33.61 | 33.32 | 33.48 | 6,810,138 | +0.14(+0.43%) |
May 21, 2018 | 33.23 | 33.53 | 33.04 | 33.34 | 9,354,635 | +0.89(+2.73%) |
May 18, 2018 | 32.49 | 32.56 | 32.33 | 32.45 | 9,215,752 | -0.46(-1.39%) |
May 17, 2018 | 33.00 | 33.14 | 32.66 | 32.91 | 9,429,331 | -0.70(-2.09%) |
May 16, 2018 | 33.28 | 33.64 | 33.17 | 33.61 | 9,082,779 | +0.41(+1.25%) |
May 15, 2018 | 33.24 | 33.28 | 32.91 | 33.19 | 6,657,181 | -0.55(-1.63%) |
May 14, 2018 | 33.89 | 34.25 | 33.68 | 33.74 | 5,936,413 | +0.03(+0.10%) |
May 11, 2018 | 33.82 | 33.94 | 33.49 | 33.71 | 4,954,148 | +0.12(+0.35%) |
May 10, 2018 | 33.42 | 33.68 | 33.31 | 33.59 | 9,421,656 | +0.35(+1.07%) |
May 09, 2018 | 33.25 | 33.33 | 33.08 | 33.24 | 6,939,613 | +0.14(+0.43%) |
May 08, 2018 | 32.92 | 33.26 | 32.89 | 33.09 | 9,609,149 | +0.62(+1.90%) |
May 07, 2018 | 32.48 | 32.64 | 32.29 | 32.48 | 5,434,426 | -0.12(-0.36%) |
May 04, 2018 | 32.10 | 32.65 | 32.05 | 32.59 | 11,216,836 | +0.41(+1.29%) |
May 03, 2018 | 31.72 | 32.25 | 31.50 | 32.18 | 8,313,103 | +0.30(+0.93%) |
May 02, 2018 | 32.60 | 32.60 | 31.80 | 31.88 | 13,641,771 | -1.00(-3.03%) |
May 01, 2018 | 32.38 | 32.89 | 32.32 | 32.88 | 6,518,453 | +0.41(+1.25%) |
Apr 30, 2018 | 32.68 | 32.81 | 32.41 | 32.48 | 9,433,780 | +0.24(+0.73%) |
Apr 27, 2018 | 32.72 | 32.72 | 32.09 | 32.24 | 9,798,520 | +0.00(+0.00%) |
Apr 26, 2018 | 32.16 | 32.56 | 32.16 | 32.24 | 9,099,626 | +0.00(+0.00%) |
Apr 25, 2018 | 32.40 | 32.51 | 32.11 | 32.24 | 14,632,220 | -0.49(-1.50%) |
Apr 24, 2018 | 32.97 | 33.12 | 32.35 | 32.73 | 15,396,123 | +0.00(+0.00%) |
Apr 23, 2018 | 32.91 | 33.01 | 32.54 | 32.73 | 13,234,241 | -0.17(-0.51%) |
Apr 20, 2018 | 33.25 | 33.40 | 32.79 | 32.90 | 18,130,266 | -0.49(-1.47%) |
Apr 19, 2018 | 33.73 | 33.85 | 33.03 | 33.39 | 32,575,042 | -2.02(-5.70%) |
Apr 18, 2018 | 35.56 | 35.69 | 34.81 | 35.41 | 10,592,714 | -0.33(-0.92%) |
Apr 17, 2018 | 35.55 | 35.78 | 35.28 | 35.74 | 11,639,429 | -0.47(-1.31%) |
Apr 16, 2018 | 36.16 | 36.33 | 36.05 | 36.21 | 6,164,792 | +0.19(+0.52%) |
Apr 13, 2018 | 36.90 | 36.94 | 35.95 | 36.02 | 6,807,591 | -1.01(-2.74%) |
Apr 12, 2018 | 36.60 | 37.04 | 36.36 | 37.04 | 8,967,628 | +0.40(+1.08%) |
Apr 11, 2018 | 36.53 | 36.99 | 36.53 | 36.64 | 5,668,830 | -0.17(-0.46%) |
Apr 10, 2018 | 37.05 | 37.35 | 36.34 | 36.81 | 6,850,868 | +0.43(+1.18%) |
Apr 09, 2018 | 36.39 | 37.20 | 36.24 | 36.38 | 7,928,311 | +0.55(+1.53%) |
Apr 06, 2018 | 36.22 | 36.46 | 35.69 | 35.83 | 6,077,420 | -0.76(-2.08%) |
Apr 05, 2018 | 37.19 | 37.36 | 36.43 | 36.59 | 7,236,832 | -0.52(-1.41%) |
Apr 04, 2018 | 35.79 | 37.11 | 35.77 | 37.11 | 6,508,714 | +0.39(+1.06%) |
Apr 03, 2018 | 37.39 | 37.40 | 36.34 | 36.72 | 7,310,061 | +0.83(+2.31%) |
Apr 02, 2018 | 36.61 | 36.82 | 35.83 | 35.90 | 7,531,427 | -1.06(-2.88%) |
Mar 29, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.90(+2.51%) | |
Mar 28, 2018 | 36.30 | 36.46 | 35.84 | 36.06 | 10,138,370 | -0.51(-1.39%) |
Mar 27, 2018 | 37.77 | 37.87 | 36.42 | 36.56 | 8,281,774 | -0.83(-2.21%) |
Mar 26, 2018 | 37.00 | 37.40 | 36.47 | 37.39 | 6,387,756 | +1.43(+3.97%) |
Mar 23, 2018 | 36.85 | 36.94 | 35.96 | 35.96 | 7,013,154 | -0.94(-2.54%) |
Mar 22, 2018 | 37.25 | 37.48 | 36.90 | 36.90 | 7,480,816 | -0.85(-2.26%) |
Mar 21, 2018 | 37.64 | 37.88 | 37.37 | 37.75 | 8,330,635 | -0.11(-0.29%) |
Mar 20, 2018 | 37.75 | 37.93 | 37.60 | 37.86 | 7,582,330 | +0.19(+0.52%) |
Mar 19, 2018 | 37.77 | 37.90 | 37.32 | 37.67 | 6,057,542 | -0.31(-0.82%) |
Mar 16, 2018 | 38.01 | 38.45 | 37.95 | 37.98 | 9,620,398 | -0.29(-0.75%) |
Mar 15, 2018 | 38.09 | 38.56 | 37.92 | 38.27 | 4,667,413 | +0.14(+0.35%) |
Mar 14, 2018 | 38.37 | 38.37 | 37.86 | 38.13 | 5,091,592 | +0.14(+0.36%) |
Mar 13, 2018 | 38.43 | 38.64 | 37.93 | 38.00 | 6,917,006 | -0.19(-0.51%) |
Mar 12, 2018 | 37.83 | 38.30 | 37.80 | 38.19 | 6,128,258 | +0.53(+1.41%) |
Mar 09, 2018 | 37.21 | 37.67 | 36.76 | 37.66 | 9,869,707 | +0.67(+1.80%) |
Mar 08, 2018 | 37.42 | 37.49 | 36.82 | 36.99 | 8,397,095 | -0.34(-0.90%) |
Mar 07, 2018 | 37.40 | 37.33 | 5,307,495 | +0.56(+1.52%) | ||
Mar 06, 2018 | 37.45 | 37.50 | 36.68 | 36.77 | 10,219,885 | +0.04(+0.12%) |
Mar 05, 2018 | 36.36 | 36.96 | 36.21 | 36.73 | 7,076,747 | +0.41(+1.12%) |
Mar 02, 2018 | 35.80 | 36.36 | 35.60 | 36.33 | 5,706,219 | +0.24(+0.68%) |