Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.35 | 35.51 | 34.83 | 34.97 | 672,332 | -0.34(-0.96%) |
May 30, 2018 | 35.11 | 35.45 | 34.80 | 35.31 | 807,096 | +0.53(+1.53%) |
May 29, 2018 | 35.10 | 35.54 | 34.64 | 34.78 | 907,143 | -0.66(-1.87%) |
May 25, 2018 | 35.45 | 35.45 | 35.45 | 0 | -0.02(-0.05%) | |
May 24, 2018 | 35.31 | 35.50 | 34.78 | 35.46 | 1,200,782 | -0.03(-0.09%) |
May 23, 2018 | 35.70 | 35.82 | 35.22 | 35.50 | 561,643 | -0.36(-1.02%) |
May 22, 2018 | 35.63 | 36.42 | 35.60 | 35.86 | 1,463,679 | +0.27(+0.77%) |
May 21, 2018 | 34.68 | 35.94 | 34.54 | 35.59 | 1,690,723 | +1.01(+2.93%) |
May 18, 2018 | 34.87 | 34.87 | 34.41 | 34.58 | 551,140 | -0.27(-0.76%) |
May 17, 2018 | 34.65 | 34.96 | 34.48 | 34.84 | 530,122 | +0.17(+0.48%) |
May 16, 2018 | 34.37 | 34.84 | 34.25 | 34.68 | 940,436 | +0.30(+0.87%) |
May 15, 2018 | 34.14 | 34.59 | 34.05 | 34.38 | 1,045,495 | +0.32(+0.95%) |
May 14, 2018 | 34.28 | 34.28 | 33.85 | 34.05 | 685,423 | -0.07(-0.19%) |
May 11, 2018 | 34.12 | 34.42 | 34.01 | 34.12 | 551,828 | +0.07(+0.19%) |
May 10, 2018 | 34.08 | 34.28 | 33.79 | 34.05 | 1,210,615 | +0.02(+0.05%) |
May 09, 2018 | 33.97 | 34.31 | 33.70 | 34.04 | 668,575 | +0.35(+1.03%) |
May 08, 2018 | 33.58 | 34.12 | 33.56 | 33.69 | 885,707 | -0.03(-0.10%) |
May 07, 2018 | 33.69 | 33.93 | 33.37 | 33.72 | 532,615 | +0.09(+0.27%) |
May 04, 2018 | 33.07 | 33.92 | 32.84 | 33.63 | 472,557 | +0.37(+1.12%) |
May 03, 2018 | 33.44 | 33.48 | 32.88 | 33.26 | 802,549 | -0.42(-1.26%) |
May 02, 2018 | 33.21 | 34.03 | 33.17 | 33.68 | 1,770,677 | +0.29(+0.87%) |
May 01, 2018 | 32.83 | 33.42 | 32.47 | 33.39 | 759,429 | +0.54(+1.64%) |
Apr 30, 2018 | 33.34 | 33.60 | 32.84 | 32.85 | 486,526 | -0.57(-1.71%) |
Apr 27, 2018 | 33.17 | 33.59 | 33.07 | 33.42 | 828,618 | +0.27(+0.80%) |
Apr 26, 2018 | 33.41 | 33.66 | 33.09 | 33.16 | 890,536 | +0.13(+0.40%) |
Apr 25, 2018 | 32.64 | 33.27 | 32.07 | 33.02 | 1,475,064 | +0.30(+0.91%) |
Apr 24, 2018 | 33.13 | 33.44 | 32.66 | 32.73 | 1,554,439 | -0.29(-0.88%) |
Apr 23, 2018 | 33.01 | 33.30 | 32.85 | 33.02 | 801,735 | +0.15(+0.45%) |
Apr 20, 2018 | 32.73 | 33.13 | 32.59 | 32.87 | 621,426 | +0.29(+0.89%) |
Apr 19, 2018 | 32.38 | 32.82 | 32.34 | 32.58 | 901,606 | +0.24(+0.74%) |
Apr 18, 2018 | 32.35 | 32.78 | 32.29 | 32.34 | 1,299,324 | -0.01(-0.03%) |
Apr 17, 2018 | 33.46 | 33.46 | 32.19 | 32.34 | 1,774,958 | -0.76(-2.30%) |
Apr 16, 2018 | 33.12 | 33.27 | 32.80 | 33.11 | 437,337 | +0.14(+0.43%) |
Apr 13, 2018 | 33.57 | 33.57 | 32.74 | 32.97 | 1,079,335 | -0.33(-1.00%) |
Apr 12, 2018 | 32.67 | 33.46 | 32.64 | 33.30 | 1,082,168 | +0.77(+2.37%) |
Apr 11, 2018 | 32.34 | 32.66 | 32.03 | 32.53 | 907,695 | -0.02(-0.08%) |
Apr 10, 2018 | 32.55 | 32.63 | 31.97 | 32.55 | 968,110 | +0.45(+1.41%) |
Apr 09, 2018 | 32.39 | 32.92 | 32.07 | 32.10 | 746,312 | -0.05(-0.15%) |
Apr 06, 2018 | 32.61 | 32.82 | 31.74 | 32.15 | 1,030,113 | -0.80(-2.43%) |
Apr 05, 2018 | 32.98 | 33.10 | 32.47 | 32.95 | 1,241,184 | +0.01(+0.03%) |
Apr 04, 2018 | 32.45 | 33.06 | 32.40 | 32.94 | 1,470,130 | +0.10(+0.30%) |
Apr 03, 2018 | 32.41 | 32.95 | 32.24 | 32.84 | 1,331,863 | +0.69(+2.16%) |
Apr 02, 2018 | 32.69 | 33.03 | 31.64 | 32.15 | 788,061 | -0.83(-2.53%) |
Mar 29, 2018 | 32.98 | 32.98 | 32.98 | 0 | +0.25(+0.76%) | |
Mar 28, 2018 | 32.62 | 32.96 | 32.19 | 32.73 | 1,578,424 | +0.21(+0.63%) |
Mar 27, 2018 | 33.46 | 33.48 | 32.30 | 32.53 | 682,917 | -0.78(-2.35%) |
Mar 26, 2018 | 32.83 | 33.42 | 32.68 | 33.31 | 753,193 | +0.97(+2.98%) |
Mar 23, 2018 | 33.53 | 33.76 | 32.30 | 32.35 | 986,810 | -1.17(-3.49%) |
Mar 22, 2018 | 34.72 | 34.89 | 33.46 | 33.52 | 1,478,529 | -1.63(-4.62%) |
Mar 21, 2018 | 35.02 | 35.44 | 34.85 | 35.14 | 756,442 | +0.19(+0.54%) |
Mar 20, 2018 | 34.79 | 35.18 | 34.66 | 34.95 | 1,145,795 | +0.24(+0.69%) |
Mar 19, 2018 | 35.22 | 35.31 | 34.30 | 34.71 | 597,735 | -0.61(-1.73%) |
Mar 16, 2018 | 35.32 | 35.51 | 35.12 | 35.32 | 4,332,668 | +0.04(+0.12%) |
Mar 15, 2018 | 34.65 | 35.37 | 34.47 | 35.28 | 1,286,182 | +0.72(+2.08%) |
Mar 14, 2018 | 35.40 | 35.50 | 34.52 | 34.56 | 839,628 | -0.76(-2.15%) |
Mar 13, 2018 | 35.65 | 35.75 | 35.22 | 35.32 | 1,330,293 | -0.21(-0.58%) |
Mar 12, 2018 | 35.68 | 35.93 | 35.47 | 35.53 | 836,626 | -0.07(-0.21%) |
Mar 09, 2018 | 35.16 | 35.63 | 34.87 | 35.60 | 725,135 | +0.85(+2.44%) |
Mar 08, 2018 | 35.47 | 35.47 | 34.61 | 34.75 | 926,619 | -0.08(-0.24%) |
Mar 07, 2018 | 35.06 | 34.84 | 1,013,627 | -0.07(-0.21%) | ||
Mar 06, 2018 | 34.56 | 34.92 | 33.97 | 34.91 | 811,852 | +0.47(+1.37%) |
Mar 05, 2018 | 33.72 | 34.65 | 33.56 | 34.44 | 943,328 | +0.44(+1.29%) |
Mar 02, 2018 | 32.96 | 34.10 | 32.68 | 34.00 | 930,413 | +0.78(+2.33%) |