Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.52 | 34.29 | 33.49 | 33.80 | 4,643,908 | +0.25(+0.76%) |
May 30, 2018 | 33.36 | 34.08 | 33.12 | 33.54 | 4,515,149 | +0.65(+1.98%) |
May 29, 2018 | 33.08 | 33.23 | 32.73 | 32.89 | 3,877,576 | -0.41(-1.23%) |
May 25, 2018 | 33.30 | 33.30 | 33.30 | 0 | +0.17(+0.53%) | |
May 24, 2018 | 33.08 | 33.27 | 32.92 | 33.13 | 2,499,402 | +0.02(+0.07%) |
May 23, 2018 | 32.22 | 33.12 | 31.81 | 33.10 | 3,727,913 | +0.71(+2.19%) |
May 22, 2018 | 32.48 | 33.05 | 32.33 | 32.40 | 4,370,545 | -0.18(-0.55%) |
May 21, 2018 | 32.43 | 32.67 | 32.01 | 32.57 | 2,288,815 | +0.33(+1.03%) |
May 18, 2018 | 31.78 | 32.34 | 31.48 | 32.24 | 2,871,348 | +0.42(+1.33%) |
May 17, 2018 | 31.47 | 32.35 | 31.47 | 31.82 | 2,491,764 | +0.20(+0.63%) |
May 16, 2018 | 31.59 | 31.84 | 31.39 | 31.62 | 2,213,853 | +0.09(+0.29%) |
May 15, 2018 | 31.00 | 31.57 | 30.94 | 31.53 | 4,642,733 | +0.22(+0.70%) |
May 14, 2018 | 32.28 | 32.70 | 31.30 | 31.31 | 6,309,586 | -0.99(-3.07%) |
May 11, 2018 | 31.15 | 32.57 | 31.15 | 32.30 | 9,642,980 | +1.26(+4.07%) |
May 10, 2018 | 31.14 | 32.04 | 30.62 | 31.04 | 11,378,144 | +0.81(+2.67%) |
May 09, 2018 | 30.61 | 30.61 | 28.81 | 30.23 | 10,901,611 | +0.19(+0.63%) |
May 08, 2018 | 29.60 | 30.17 | 29.04 | 30.04 | 7,517,101 | +0.44(+1.49%) |
May 07, 2018 | 29.00 | 29.94 | 28.87 | 29.60 | 5,822,960 | +0.75(+2.61%) |
May 04, 2018 | 28.78 | 29.18 | 28.06 | 28.85 | 6,764,517 | -0.15(-0.53%) |
May 03, 2018 | 28.46 | 29.08 | 28.46 | 29.00 | 7,647,673 | +0.54(+1.91%) |
May 02, 2018 | 28.98 | 29.50 | 28.10 | 28.46 | 16,000,841 | -0.59(-2.03%) |
May 01, 2018 | 35.21 | 35.21 | 28.56 | 29.05 | 25,494,520 | -6.28(-17.77%) |
Apr 30, 2018 | 34.65 | 35.65 | 34.37 | 35.32 | 3,530,949 | +0.68(+1.96%) |
Apr 27, 2018 | 35.19 | 35.33 | 34.38 | 34.65 | 1,723,160 | -0.31(-0.90%) |
Apr 26, 2018 | 34.50 | 35.26 | 34.50 | 34.96 | 2,995,636 | +0.66(+1.93%) |
Apr 25, 2018 | 34.28 | 34.69 | 33.70 | 34.30 | 1,831,974 | -0.01(-0.04%) |
Apr 24, 2018 | 35.36 | 35.75 | 33.97 | 34.31 | 2,684,501 | -0.89(-2.52%) |
Apr 23, 2018 | 35.58 | 35.84 | 34.98 | 35.20 | 2,861,199 | -0.05(-0.15%) |
Apr 20, 2018 | 36.02 | 36.18 | 35.18 | 35.25 | 2,415,820 | -0.59(-1.64%) |
Apr 19, 2018 | 35.60 | 35.96 | 35.40 | 35.84 | 2,164,927 | +0.09(+0.25%) |
Apr 18, 2018 | 35.65 | 35.89 | 34.95 | 35.75 | 2,529,307 | +0.32(+0.92%) |
Apr 17, 2018 | 34.91 | 35.70 | 34.82 | 35.42 | 4,167,183 | +0.86(+2.50%) |
Apr 16, 2018 | 34.26 | 34.61 | 33.94 | 34.56 | 1,974,311 | +0.43(+1.26%) |
Apr 13, 2018 | 34.38 | 34.53 | 33.76 | 34.13 | 3,242,081 | -0.14(-0.39%) |
Apr 12, 2018 | 33.90 | 34.42 | 33.86 | 34.26 | 4,356,297 | +0.65(+1.93%) |
Apr 11, 2018 | 33.73 | 33.97 | 33.47 | 33.61 | 1,937,530 | -0.39(-1.14%) |
Apr 10, 2018 | 33.87 | 34.11 | 33.37 | 34.00 | 4,795,971 | +0.91(+2.75%) |
Apr 09, 2018 | 32.97 | 33.66 | 32.91 | 33.09 | 3,817,522 | +0.36(+1.10%) |
Apr 06, 2018 | 33.04 | 33.58 | 32.41 | 32.73 | 4,301,078 | -0.68(-2.04%) |
Apr 05, 2018 | 33.53 | 33.67 | 33.01 | 33.41 | 3,302,323 | +0.30(+0.91%) |
Apr 04, 2018 | 32.47 | 33.20 | 32.34 | 33.11 | 3,707,157 | +0.17(+0.53%) |
Apr 03, 2018 | 33.03 | 33.81 | 32.62 | 32.94 | 3,253,763 | +0.05(+0.14%) |
Apr 02, 2018 | 33.76 | 34.20 | 32.61 | 32.89 | 4,395,989 | -1.18(-3.46%) |
Mar 29, 2018 | 34.07 | 34.07 | 34.07 | 0 | +0.49(+1.47%) | |
Mar 28, 2018 | 34.10 | 34.29 | 33.36 | 33.57 | 5,525,357 | -0.64(-1.88%) |
Mar 27, 2018 | 35.89 | 36.05 | 33.92 | 34.22 | 3,993,665 | -1.40(-3.92%) |
Mar 26, 2018 | 35.04 | 35.68 | 34.75 | 35.62 | 3,606,403 | +1.10(+3.19%) |
Mar 23, 2018 | 34.48 | 35.23 | 34.32 | 34.51 | 3,668,774 | +0.03(+0.08%) |
Mar 22, 2018 | 34.95 | 35.32 | 34.35 | 34.49 | 4,237,334 | -0.92(-2.59%) |
Mar 21, 2018 | 36.10 | 36.26 | 35.10 | 35.40 | 4,149,648 | -0.45(-1.26%) |
Mar 20, 2018 | 35.14 | 35.96 | 35.14 | 35.85 | 6,280,861 | +0.78(+2.21%) |
Mar 19, 2018 | 35.63 | 35.84 | 34.65 | 35.08 | 3,144,862 | -0.79(-2.19%) |
Mar 16, 2018 | 36.17 | 36.29 | 35.75 | 35.87 | 3,256,458 | -0.30(-0.84%) |
Mar 15, 2018 | 35.31 | 36.30 | 35.31 | 36.17 | 3,617,419 | +0.84(+2.37%) |
Mar 14, 2018 | 34.75 | 35.62 | 34.75 | 35.33 | 3,203,547 | +0.61(+1.75%) |
Mar 13, 2018 | 35.41 | 35.64 | 34.62 | 34.73 | 3,021,400 | -0.58(-1.64%) |
Mar 12, 2018 | 35.23 | 35.34 | 34.65 | 35.31 | 4,498,652 | +0.27(+0.78%) |
Mar 09, 2018 | 34.72 | 35.08 | 34.48 | 35.03 | 2,709,366 | +0.74(+2.17%) |
Mar 08, 2018 | 34.16 | 34.42 | 34.04 | 34.29 | 2,008,650 | +0.12(+0.34%) |
Mar 07, 2018 | 34.29 | 34.18 | 2,424,766 | +0.35(+1.04%) | ||
Mar 06, 2018 | 33.56 | 33.89 | 33.10 | 33.82 | 1,987,186 | +0.25(+0.75%) |
Mar 05, 2018 | 32.97 | 33.63 | 32.80 | 33.57 | 2,747,147 | +0.34(+1.02%) |
Mar 02, 2018 | 32.33 | 33.29 | 31.59 | 33.23 | 2,570,637 | +0.80(+2.45%) |