Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.96 | 32.96 | 32.45 | 32.71 | 4,131,140 | +0.24(+0.73%) |
May 30, 2018 | 32.15 | 32.52 | 32.03 | 32.48 | 8,761,073 | +0.34(+1.05%) |
May 29, 2018 | 32.11 | 32.36 | 31.94 | 32.14 | 3,165,072 | -0.55(-1.68%) |
May 25, 2018 | 32.69 | 32.69 | 32.69 | 0 | +0.32(+0.99%) | |
May 24, 2018 | 32.57 | 32.64 | 32.32 | 32.37 | 3,143,330 | +0.17(+0.52%) |
May 23, 2018 | 32.49 | 32.56 | 32.00 | 32.20 | 2,278,358 | -0.08(-0.24%) |
May 22, 2018 | 32.25 | 32.43 | 32.22 | 32.28 | 5,496,085 | +0.08(+0.26%) |
May 21, 2018 | 32.30 | 32.34 | 32.14 | 32.20 | 2,929,157 | -0.43(-1.31%) |
May 18, 2018 | 32.91 | 32.94 | 32.57 | 32.62 | 3,331,207 | -0.22(-0.68%) |
May 17, 2018 | 33.11 | 33.12 | 32.69 | 32.85 | 4,768,269 | -0.17(-0.52%) |
May 16, 2018 | 33.12 | 33.18 | 32.96 | 33.02 | 2,290,739 | +0.11(+0.33%) |
May 15, 2018 | 32.86 | 33.12 | 32.73 | 32.91 | 3,118,972 | -0.02(-0.06%) |
May 14, 2018 | 33.19 | 33.23 | 32.91 | 32.93 | 3,508,521 | +0.03(+0.08%) |
May 11, 2018 | 33.54 | 33.61 | 32.88 | 32.91 | 4,279,226 | -0.75(-2.24%) |
May 10, 2018 | 33.57 | 33.79 | 33.44 | 33.66 | 2,595,542 | -0.04(-0.11%) |
May 09, 2018 | 33.35 | 34.05 | 33.32 | 33.70 | 5,543,434 | +0.86(+2.61%) |
May 08, 2018 | 33.26 | 33.33 | 32.72 | 32.84 | 4,254,349 | -0.65(-1.93%) |
May 07, 2018 | 33.68 | 33.75 | 33.38 | 33.49 | 1,941,311 | -0.14(-0.42%) |
May 04, 2018 | 33.53 | 33.84 | 33.52 | 33.63 | 4,385,243 | +0.03(+0.09%) |
May 03, 2018 | 33.90 | 33.96 | 33.53 | 33.60 | 6,526,491 | -0.24(-0.72%) |
May 02, 2018 | 34.37 | 34.37 | 33.81 | 33.84 | 3,533,148 | +0.01(+0.02%) |
May 01, 2018 | 33.86 | 34.07 | 33.73 | 33.83 | 3,629,251 | -1.07(-3.06%) |
Apr 30, 2018 | 35.16 | 35.26 | 34.88 | 34.90 | 2,341,904 | -0.38(-1.09%) |
Apr 27, 2018 | 35.29 | 35.63 | 35.21 | 35.28 | 3,518,256 | -0.01(-0.04%) |
Apr 26, 2018 | 34.90 | 35.35 | 34.48 | 35.30 | 6,949,225 | +1.05(+3.06%) |
Apr 25, 2018 | 33.84 | 34.32 | 33.60 | 34.25 | 4,666,043 | +0.96(+2.88%) |
Apr 24, 2018 | 33.21 | 33.44 | 33.03 | 33.29 | 3,873,956 | -0.28(-0.84%) |
Apr 23, 2018 | 33.56 | 33.63 | 33.18 | 33.57 | 4,433,995 | +0.49(+1.49%) |
Apr 20, 2018 | 33.18 | 33.28 | 33.01 | 33.08 | 5,411,740 | -0.30(-0.90%) |
Apr 19, 2018 | 34.42 | 34.44 | 32.48 | 33.38 | 13,651,210 | -1.66(-4.74%) |
Apr 18, 2018 | 35.71 | 35.72 | 34.89 | 35.04 | 4,262,530 | -1.22(-3.37%) |
Apr 17, 2018 | 36.61 | 36.64 | 36.19 | 36.26 | 4,332,187 | -0.71(-1.92%) |
Apr 16, 2018 | 37.16 | 37.20 | 36.92 | 36.97 | 5,442,158 | -0.62(-1.65%) |
Apr 13, 2018 | 37.59 | 37.66 | 37.47 | 37.59 | 2,671,571 | -0.12(-0.31%) |
Apr 12, 2018 | 38.02 | 38.05 | 37.60 | 37.70 | 1,353,123 | -0.26(-0.67%) |
Apr 11, 2018 | 38.27 | 38.56 | 37.93 | 37.96 | 1,662,336 | -0.38(-1.00%) |
Apr 10, 2018 | 38.64 | 38.66 | 38.21 | 38.34 | 2,414,081 | -0.19(-0.48%) |
Apr 09, 2018 | 38.85 | 38.85 | 38.50 | 38.53 | 2,739,698 | +0.02(+0.05%) |
Apr 06, 2018 | 38.52 | 38.85 | 38.43 | 38.51 | 3,396,520 | +0.13(+0.33%) |
Apr 05, 2018 | 38.15 | 38.46 | 37.98 | 38.38 | 1,846,916 | +0.26(+0.69%) |
Apr 04, 2018 | 37.52 | 38.22 | 37.45 | 38.12 | 3,615,352 | +0.70(+1.88%) |
Apr 03, 2018 | 37.22 | 37.54 | 37.01 | 37.42 | 4,660,665 | +1.01(+2.77%) |
Apr 02, 2018 | 36.72 | 36.84 | 36.23 | 36.41 | 2,082,063 | -0.45(-1.23%) |
Mar 29, 2018 | 36.86 | 36.86 | 36.86 | 0 | +0.23(+0.63%) | |
Mar 28, 2018 | 36.00 | 36.78 | 35.93 | 36.63 | 4,245,278 | +1.12(+3.15%) |
Mar 27, 2018 | 35.63 | 35.83 | 35.38 | 35.51 | 2,704,281 | -0.08(-0.23%) |
Mar 26, 2018 | 35.44 | 35.65 | 35.24 | 35.60 | 3,330,337 | +0.56(+1.61%) |
Mar 23, 2018 | 35.54 | 35.64 | 34.99 | 35.03 | 5,685,296 | +0.49(+1.42%) |
Mar 22, 2018 | 34.20 | 35.02 | 34.11 | 34.54 | 4,235,474 | +0.20(+0.58%) |
Mar 21, 2018 | 34.80 | 34.94 | 34.25 | 34.34 | 3,701,389 | -0.86(-2.46%) |
Mar 20, 2018 | 35.56 | 35.72 | 35.15 | 35.21 | 3,401,936 | -0.45(-1.26%) |
Mar 19, 2018 | 36.13 | 36.19 | 35.55 | 35.66 | 3,185,178 | -0.91(-2.49%) |
Mar 16, 2018 | 36.81 | 37.02 | 36.54 | 36.56 | 3,378,475 | -0.40(-1.09%) |
Mar 15, 2018 | 37.42 | 37.71 | 36.89 | 36.97 | 3,332,876 | -0.12(-0.32%) |
Mar 14, 2018 | 37.38 | 37.40 | 37.01 | 37.09 | 3,509,486 | +0.33(+0.89%) |
Mar 13, 2018 | 36.94 | 37.10 | 36.72 | 36.76 | 2,148,156 | -0.49(-1.32%) |
Mar 12, 2018 | 37.47 | 37.59 | 37.20 | 37.25 | 1,663,387 | -0.09(-0.25%) |
Mar 09, 2018 | 37.46 | 37.59 | 37.22 | 37.35 | 1,562,295 | -0.08(-0.22%) |
Mar 08, 2018 | 37.07 | 37.50 | 37.01 | 37.43 | 3,720,542 | +0.50(+1.35%) |
Mar 07, 2018 | 36.70 | 36.93 | 1,980,925 | -0.06(-0.17%) | ||
Mar 06, 2018 | 37.11 | 37.11 | 36.87 | 36.99 | 1,977,082 | -0.09(-0.24%) |
Mar 05, 2018 | 36.61 | 37.18 | 36.59 | 37.08 | 2,687,527 | +0.05(+0.14%) |
Mar 02, 2018 | 36.72 | 37.05 | 36.70 | 37.03 | 4,343,346 | -0.08(-0.22%) |