Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.85 | 34.17 | 33.71 | 33.94 | 1,829,843 | -0.11(-0.33%) |
May 30, 2018 | 33.76 | 34.39 | 33.75 | 34.06 | 1,003,322 | +0.28(+0.82%) |
May 29, 2018 | 32.97 | 34.39 | 32.97 | 33.78 | 2,098,677 | +0.80(+2.41%) |
May 25, 2018 | 32.98 | 32.98 | 32.98 | 0 | -0.27(-0.81%) | |
May 24, 2018 | 32.86 | 33.28 | 32.64 | 33.25 | 1,103,011 | +0.47(+1.44%) |
May 23, 2018 | 31.98 | 32.86 | 31.98 | 32.78 | 1,123,015 | +0.62(+1.91%) |
May 22, 2018 | 32.49 | 32.79 | 32.13 | 32.16 | 1,136,298 | -0.01(-0.02%) |
May 21, 2018 | 32.23 | 32.38 | 31.76 | 32.17 | 1,142,488 | -0.19(-0.58%) |
May 18, 2018 | 32.40 | 32.46 | 32.17 | 32.36 | 1,407,265 | -0.30(-0.92%) |
May 17, 2018 | 32.91 | 32.98 | 32.54 | 32.66 | 851,768 | -0.26(-0.78%) |
May 16, 2018 | 32.87 | 33.03 | 32.70 | 32.91 | 983,779 | +0.14(+0.44%) |
May 15, 2018 | 32.85 | 33.30 | 32.64 | 32.77 | 1,986,867 | -0.89(-2.63%) |
May 14, 2018 | 33.69 | 33.92 | 33.52 | 33.66 | 1,552,879 | +0.07(+0.20%) |
May 11, 2018 | 33.66 | 33.73 | 33.42 | 33.59 | 1,605,665 | +0.05(+0.16%) |
May 10, 2018 | 33.02 | 33.59 | 32.98 | 33.54 | 1,594,681 | +0.77(+2.36%) |
May 09, 2018 | 32.37 | 32.82 | 32.17 | 32.76 | 1,471,392 | +0.37(+1.14%) |
May 08, 2018 | 31.95 | 32.40 | 31.67 | 32.40 | 1,294,808 | +0.28(+0.87%) |
May 07, 2018 | 31.98 | 32.38 | 31.92 | 32.12 | 804,706 | +0.02(+0.07%) |
May 04, 2018 | 31.73 | 32.13 | 31.73 | 32.10 | 908,185 | +0.17(+0.54%) |
May 03, 2018 | 31.95 | 32.07 | 31.59 | 31.92 | 1,229,170 | +0.33(+1.05%) |
May 02, 2018 | 31.84 | 32.21 | 31.50 | 31.59 | 1,478,892 | -0.11(-0.36%) |
May 01, 2018 | 31.54 | 31.71 | 30.89 | 31.71 | 1,665,243 | +0.10(+0.31%) |
Apr 30, 2018 | 32.48 | 32.64 | 31.57 | 31.61 | 1,764,930 | -1.40(-4.25%) |
Apr 27, 2018 | 33.11 | 33.35 | 32.76 | 33.01 | 1,608,827 | +0.22(+0.66%) |
Apr 26, 2018 | 32.66 | 33.02 | 32.48 | 32.79 | 1,364,531 | +0.29(+0.88%) |
Apr 25, 2018 | 32.38 | 32.84 | 32.15 | 32.51 | 1,509,667 | -0.21(-0.64%) |
Apr 24, 2018 | 32.71 | 32.82 | 32.43 | 32.72 | 2,759,248 | +0.00(+0.00%) |
Apr 23, 2018 | 32.70 | 32.95 | 32.45 | 32.72 | 1,554,105 | -0.44(-1.34%) |
Apr 20, 2018 | 33.15 | 33.34 | 32.83 | 33.16 | 1,350,734 | -0.17(-0.52%) |
Apr 19, 2018 | 34.27 | 34.27 | 33.15 | 33.34 | 2,656,875 | -0.81(-2.38%) |
Apr 18, 2018 | 34.30 | 34.56 | 34.07 | 34.15 | 2,239,795 | +0.28(+0.82%) |
Apr 17, 2018 | 33.81 | 34.18 | 33.70 | 33.87 | 1,450,520 | -0.08(-0.22%) |
Apr 16, 2018 | 33.78 | 34.00 | 33.58 | 33.94 | 1,638,516 | +0.26(+0.76%) |
Apr 13, 2018 | 33.03 | 34.02 | 33.00 | 33.69 | 2,435,929 | +1.01(+3.10%) |
Apr 12, 2018 | 32.69 | 32.88 | 32.56 | 32.67 | 2,334,506 | -0.35(-1.05%) |
Apr 11, 2018 | 32.75 | 33.34 | 32.69 | 33.02 | 2,638,722 | +0.49(+1.50%) |
Apr 10, 2018 | 32.58 | 32.76 | 32.44 | 32.53 | 1,722,939 | +0.17(+0.51%) |
Apr 09, 2018 | 31.95 | 32.53 | 31.62 | 32.37 | 2,126,952 | +0.41(+1.29%) |
Apr 06, 2018 | 31.82 | 32.05 | 31.68 | 31.95 | 1,904,056 | +0.38(+1.21%) |
Apr 05, 2018 | 31.04 | 31.72 | 30.91 | 31.57 | 1,193,505 | +0.28(+0.89%) |
Apr 04, 2018 | 32.16 | 32.16 | 31.27 | 31.29 | 1,587,645 | -0.47(-1.47%) |
Apr 03, 2018 | 31.88 | 32.01 | 31.50 | 31.76 | 1,289,343 | -0.23(-0.70%) |
Apr 02, 2018 | 31.95 | 32.34 | 31.71 | 31.98 | 1,638,945 | +0.39(+1.24%) |
Mar 29, 2018 | 31.59 | 31.59 | 31.59 | 0 | +0.49(+1.57%) | |
Mar 28, 2018 | 31.25 | 31.45 | 30.83 | 31.10 | 1,738,127 | -0.37(-1.17%) |
Mar 27, 2018 | 31.41 | 31.84 | 31.30 | 31.47 | 2,053,629 | -0.35(-1.09%) |
Mar 26, 2018 | 31.61 | 31.89 | 31.38 | 31.82 | 2,417,656 | +0.40(+1.27%) |
Mar 23, 2018 | 30.84 | 31.71 | 30.62 | 31.42 | 2,468,052 | +1.32(+4.39%) |
Mar 22, 2018 | 30.37 | 30.73 | 30.03 | 30.10 | 1,838,355 | -0.37(-1.21%) |
Mar 21, 2018 | 30.11 | 30.68 | 29.80 | 30.47 | 2,064,329 | +0.71(+2.37%) |
Mar 20, 2018 | 29.73 | 29.80 | 29.36 | 29.76 | 1,850,595 | -0.13(-0.43%) |
Mar 19, 2018 | 29.61 | 30.02 | 29.43 | 29.89 | 1,630,975 | +0.26(+0.89%) |
Mar 16, 2018 | 29.38 | 29.72 | 29.22 | 29.63 | 3,269,788 | +0.29(+0.97%) |
Mar 15, 2018 | 29.76 | 29.92 | 29.22 | 29.34 | 1,737,120 | -0.55(-1.83%) |
Mar 14, 2018 | 29.74 | 29.96 | 29.67 | 29.89 | 1,367,126 | +0.22(+0.73%) |
Mar 13, 2018 | 29.72 | 29.89 | 29.46 | 29.67 | 1,432,214 | +0.04(+0.13%) |
Mar 12, 2018 | 29.07 | 29.68 | 29.07 | 29.63 | 1,828,836 | +0.30(+1.02%) |
Mar 09, 2018 | 29.25 | 29.52 | 29.06 | 29.33 | 1,438,435 | -0.02(-0.08%) |
Mar 08, 2018 | 28.92 | 29.48 | 28.54 | 29.35 | 1,798,667 | +0.53(+1.85%) |
Mar 07, 2018 | 28.74 | 28.82 | 1,328,718 | -0.59(-2.02%) | ||
Mar 06, 2018 | 29.23 | 29.75 | 29.14 | 29.41 | 1,830,562 | +0.65(+2.25%) |
Mar 05, 2018 | 28.42 | 28.84 | 28.15 | 28.77 | 1,750,457 | +0.14(+0.47%) |
Mar 02, 2018 | 29.20 | 29.56 | 28.57 | 28.63 | 1,840,588 | -0.40(-1.37%) |