Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.63 | 38.65 | 37.29 | 38.58 | 66,320,412 | +4.40(+12.87%) |
May 30, 2018 | 33.88 | 34.22 | 33.87 | 34.18 | 13,082,352 | +0.41(+1.20%) |
May 29, 2018 | 34.34 | 34.38 | 33.68 | 33.78 | 13,659,801 | -0.83(-2.40%) |
May 25, 2018 | 34.61 | 34.61 | 34.61 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 34.34 | 34.87 | 34.24 | 34.69 | 9,369,697 | +0.49(+1.43%) |
May 23, 2018 | 34.50 | 34.51 | 33.85 | 34.20 | 9,731,891 | -0.39(-1.12%) |
May 22, 2018 | 34.86 | 35.03 | 34.57 | 34.59 | 7,736,342 | +0.17(+0.50%) |
May 21, 2018 | 34.48 | 34.64 | 34.32 | 34.42 | 6,892,365 | +0.27(+0.79%) |
May 18, 2018 | 34.58 | 34.70 | 34.08 | 34.15 | 6,171,460 | -0.46(-1.33%) |
May 17, 2018 | 34.31 | 34.76 | 34.11 | 34.61 | 10,594,448 | +0.24(+0.71%) |
May 16, 2018 | 33.40 | 34.37 | 33.40 | 34.36 | 9,067,802 | +0.98(+2.95%) |
May 15, 2018 | 32.89 | 33.40 | 32.89 | 33.38 | 7,201,434 | +0.28(+0.85%) |
May 14, 2018 | 33.49 | 33.49 | 33.03 | 33.10 | 7,075,193 | -0.23(-0.70%) |
May 11, 2018 | 33.53 | 33.66 | 33.23 | 33.33 | 5,375,106 | -0.24(-0.73%) |
May 10, 2018 | 32.94 | 33.63 | 32.91 | 33.58 | 7,542,082 | +0.80(+2.45%) |
May 09, 2018 | 32.88 | 33.20 | 32.50 | 32.77 | 8,420,472 | -0.05(-0.17%) |
May 08, 2018 | 32.87 | 33.08 | 32.63 | 32.83 | 9,257,147 | -0.01(-0.03%) |
May 07, 2018 | 33.10 | 33.22 | 32.79 | 32.84 | 10,184,146 | -0.33(-1.01%) |
May 04, 2018 | 32.66 | 33.23 | 32.41 | 33.17 | 7,347,592 | +0.51(+1.55%) |
May 03, 2018 | 32.52 | 32.68 | 31.88 | 32.66 | 17,422,440 | -0.05(-0.14%) |
May 02, 2018 | 32.96 | 33.16 | 32.66 | 32.71 | 10,448,279 | -0.20(-0.60%) |
May 01, 2018 | 33.21 | 33.40 | 32.43 | 32.91 | 12,595,970 | -0.29(-0.87%) |
Apr 30, 2018 | 34.23 | 34.40 | 33.20 | 33.20 | 13,241,850 | -0.82(-2.42%) |
Apr 27, 2018 | 34.48 | 34.53 | 33.87 | 34.02 | 9,584,686 | -0.54(-1.57%) |
Apr 26, 2018 | 33.96 | 34.59 | 33.28 | 34.56 | 18,326,336 | +0.13(+0.37%) |
Apr 25, 2018 | 34.09 | 34.52 | 33.88 | 34.43 | 8,832,903 | +0.16(+0.47%) |
Apr 24, 2018 | 34.27 | 34.49 | 33.92 | 34.27 | 10,276,845 | +0.22(+0.64%) |
Apr 23, 2018 | 33.87 | 34.30 | 33.82 | 34.06 | 8,088,462 | +0.07(+0.21%) |
Apr 20, 2018 | 34.11 | 34.34 | 33.75 | 33.98 | 9,626,921 | -0.14(-0.42%) |
Apr 19, 2018 | 34.98 | 35.16 | 33.82 | 34.13 | 11,321,535 | -1.05(-2.98%) |
Apr 18, 2018 | 35.46 | 35.84 | 35.15 | 35.18 | 6,745,032 | -0.26(-0.74%) |
Apr 17, 2018 | 35.82 | 35.83 | 35.31 | 35.44 | 6,039,989 | +0.05(+0.13%) |
Apr 16, 2018 | 35.21 | 35.62 | 34.94 | 35.39 | 5,605,004 | +0.40(+1.14%) |
Apr 13, 2018 | 35.35 | 35.58 | 34.85 | 34.99 | 6,771,682 | -0.09(-0.26%) |
Apr 12, 2018 | 35.48 | 35.68 | 35.03 | 35.09 | 8,738,521 | -0.15(-0.44%) |
Apr 11, 2018 | 34.99 | 35.50 | 34.78 | 35.24 | 9,284,094 | -0.06(-0.18%) |
Apr 10, 2018 | 34.88 | 35.56 | 34.69 | 35.30 | 17,199,140 | +1.12(+3.28%) |
Apr 09, 2018 | 34.59 | 34.79 | 34.16 | 34.18 | 14,863,267 | +0.14(+0.40%) |
Apr 06, 2018 | 34.30 | 34.48 | 33.61 | 34.05 | 16,303,807 | -0.29(-0.84%) |
Apr 05, 2018 | 34.56 | 34.77 | 34.24 | 34.34 | 12,690,724 | -0.03(-0.08%) |
Apr 04, 2018 | 32.54 | 34.39 | 32.48 | 34.36 | 18,828,678 | +0.98(+2.95%) |
Apr 03, 2018 | 33.25 | 33.75 | 32.88 | 33.38 | 17,521,750 | +1.07(+3.30%) |
Apr 02, 2018 | 32.62 | 32.76 | 31.83 | 32.31 | 15,393,099 | -0.52(-1.60%) |
Mar 29, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.79(+2.45%) | |
Mar 28, 2018 | 31.63 | 32.34 | 31.53 | 32.05 | 19,816,600 | +0.54(+1.72%) |
Mar 27, 2018 | 32.55 | 32.56 | 31.17 | 31.51 | 19,558,678 | -1.01(-3.11%) |
Mar 26, 2018 | 32.47 | 32.57 | 31.90 | 32.52 | 10,314,997 | +0.74(+2.33%) |
Mar 23, 2018 | 32.91 | 33.06 | 31.74 | 31.78 | 14,646,503 | -1.07(-3.25%) |
Mar 22, 2018 | 33.64 | 33.73 | 32.78 | 32.84 | 16,772,000 | -1.11(-3.27%) |
Mar 21, 2018 | 33.58 | 34.35 | 33.52 | 33.96 | 12,803,129 | +0.62(+1.87%) |
Mar 20, 2018 | 33.55 | 33.66 | 33.20 | 33.33 | 9,401,437 | -0.11(-0.32%) |
Mar 19, 2018 | 34.27 | 34.32 | 33.03 | 33.44 | 13,394,894 | -0.84(-2.45%) |
Mar 16, 2018 | 34.26 | 34.47 | 34.06 | 34.28 | 11,404,905 | +0.08(+0.24%) |
Mar 15, 2018 | 34.31 | 34.33 | 33.96 | 34.20 | 9,008,899 | +0.14(+0.42%) |
Mar 14, 2018 | 34.77 | 34.89 | 34.02 | 34.06 | 14,790,126 | -0.29(-0.84%) |
Mar 13, 2018 | 34.31 | 34.82 | 34.22 | 34.34 | 13,727,230 | +0.16(+0.48%) |
Mar 12, 2018 | 34.22 | 34.33 | 33.96 | 34.18 | 12,557,468 | -0.01(-0.03%) |
Mar 09, 2018 | 34.20 | 34.41 | 34.03 | 34.19 | 13,582,010 | +0.00(+0.00%) |
Mar 08, 2018 | 34.01 | 34.24 | 33.63 | 34.19 | 14,479,970 | +0.43(+1.28%) |
Mar 07, 2018 | 33.85 | 33.24 | 33.76 | 16,823,410 | -0.17(-0.50%) | |
Mar 06, 2018 | 34.01 | 34.06 | 33.58 | 33.93 | 13,579,193 | +0.17(+0.50%) |
Mar 05, 2018 | 33.39 | 33.90 | 33.20 | 33.76 | 13,427,386 | +0.28(+0.83%) |
Mar 02, 2018 | 33.52 | 33.64 | 32.73 | 33.48 | 26,899,362 | -0.32(-0.95%) |