Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.25 | 37.56 | 34.90 | 35.30 | 18,736,466 | +0.59(+1.71%) |
May 30, 2018 | 34.02 | 35.08 | 34.00 | 34.70 | 7,388,920 | +0.99(+2.92%) |
May 29, 2018 | 33.56 | 34.51 | 33.56 | 33.72 | 5,525,185 | -0.16(-0.48%) |
May 25, 2018 | 33.88 | 33.88 | 33.88 | 0 | -0.36(-1.06%) | |
May 24, 2018 | 33.93 | 34.46 | 33.54 | 34.24 | 6,522,537 | +0.32(+0.93%) |
May 23, 2018 | 33.87 | 34.11 | 33.28 | 33.93 | 6,774,297 | -0.35(-1.03%) |
May 22, 2018 | 33.99 | 35.03 | 33.94 | 34.28 | 10,140,313 | +0.72(+2.14%) |
May 21, 2018 | 34.46 | 34.55 | 32.71 | 33.56 | 16,604,996 | -1.34(-3.84%) |
May 18, 2018 | 35.63 | 36.29 | 34.89 | 34.90 | 9,253,977 | -1.03(-2.88%) |
May 17, 2018 | 35.98 | 36.47 | 35.48 | 35.94 | 7,805,420 | +0.03(+0.08%) |
May 16, 2018 | 34.58 | 36.18 | 34.54 | 35.91 | 10,434,356 | +1.58(+4.60%) |
May 15, 2018 | 34.48 | 34.68 | 33.93 | 34.33 | 6,473,095 | -0.42(-1.21%) |
May 14, 2018 | 34.23 | 34.93 | 34.19 | 34.75 | 8,247,044 | +0.52(+1.51%) |
May 11, 2018 | 34.37 | 35.12 | 34.01 | 34.23 | 7,360,269 | -0.13(-0.39%) |
May 10, 2018 | 33.59 | 34.94 | 33.57 | 34.37 | 8,293,713 | +0.90(+2.69%) |
May 09, 2018 | 33.17 | 34.03 | 33.09 | 33.47 | 7,012,920 | +0.39(+1.19%) |
May 08, 2018 | 33.04 | 33.62 | 32.79 | 33.08 | 6,215,423 | +0.09(+0.26%) |
May 07, 2018 | 33.14 | 33.52 | 32.71 | 32.99 | 8,548,060 | -0.01(-0.03%) |
May 04, 2018 | 31.29 | 33.24 | 31.21 | 33.00 | 11,735,767 | +1.54(+4.89%) |
May 03, 2018 | 31.07 | 32.12 | 31.00 | 31.46 | 11,329,728 | +0.63(+2.05%) |
May 02, 2018 | 31.13 | 31.60 | 30.74 | 30.83 | 10,056,850 | +0.06(+0.19%) |
May 01, 2018 | 31.68 | 31.85 | 29.99 | 30.77 | 20,796,200 | -1.57(-4.85%) |
Apr 30, 2018 | 31.26 | 32.41 | 31.11 | 32.34 | 18,951,188 | +1.40(+4.51%) |
Apr 27, 2018 | 34.84 | 34.87 | 30.47 | 30.94 | 41,032,664 | -5.10(-14.14%) |
Apr 26, 2018 | 35.79 | 36.46 | 34.78 | 36.04 | 14,230,601 | +0.62(+1.75%) |
Apr 25, 2018 | 34.62 | 35.79 | 34.17 | 35.42 | 9,709,273 | +0.55(+1.59%) |
Apr 24, 2018 | 35.28 | 36.07 | 33.85 | 34.86 | 12,843,830 | -0.06(-0.16%) |
Apr 23, 2018 | 34.88 | 35.74 | 34.31 | 34.92 | 9,655,054 | -0.11(-0.33%) |
Apr 20, 2018 | 35.79 | 35.94 | 34.38 | 35.04 | 10,262,201 | -0.66(-1.85%) |
Apr 19, 2018 | 35.66 | 36.19 | 35.02 | 35.70 | 12,016,074 | -0.15(-0.43%) |
Apr 18, 2018 | 35.25 | 36.66 | 35.19 | 35.85 | 13,902,570 | +1.09(+3.14%) |
Apr 17, 2018 | 34.57 | 35.05 | 34.04 | 34.76 | 9,039,280 | +0.58(+1.71%) |
Apr 16, 2018 | 34.13 | 34.54 | 33.44 | 34.17 | 8,767,459 | +0.23(+0.68%) |
Apr 13, 2018 | 34.57 | 35.30 | 33.32 | 33.95 | 10,716,241 | -0.35(-1.03%) |
Apr 12, 2018 | 33.45 | 34.84 | 33.42 | 34.30 | 10,578,642 | +1.09(+3.28%) |
Apr 11, 2018 | 34.01 | 34.41 | 32.69 | 33.21 | 12,437,520 | -1.09(-3.18%) |
Apr 10, 2018 | 34.15 | 34.58 | 33.77 | 34.30 | 8,502,554 | +1.04(+3.13%) |
Apr 09, 2018 | 33.31 | 34.20 | 32.79 | 33.26 | 8,893,578 | +0.29(+0.87%) |
Apr 06, 2018 | 34.22 | 34.65 | 32.43 | 32.97 | 16,539,140 | -2.03(-5.79%) |
Apr 05, 2018 | 33.57 | 35.18 | 33.56 | 35.00 | 11,871,037 | +1.55(+4.63%) |
Apr 04, 2018 | 32.60 | 33.67 | 31.97 | 33.45 | 9,679,211 | -0.01(-0.03%) |
Apr 03, 2018 | 33.65 | 34.44 | 33.24 | 33.46 | 12,541,206 | +0.75(+2.28%) |
Apr 02, 2018 | 33.21 | 34.15 | 32.18 | 32.71 | 11,293,385 | -0.93(-2.76%) |
Mar 29, 2018 | 33.64 | 33.64 | 33.64 | 0 | +1.58(+4.92%) | |
Mar 28, 2018 | 32.11 | 32.91 | 31.41 | 32.06 | 9,541,372 | -0.12(-0.39%) |
Mar 27, 2018 | 34.09 | 34.27 | 31.92 | 32.19 | 13,529,099 | -1.65(-4.89%) |
Mar 26, 2018 | 32.85 | 33.98 | 32.68 | 33.84 | 12,666,696 | +1.40(+4.30%) |
Mar 23, 2018 | 33.15 | 33.43 | 32.04 | 32.44 | 14,943,475 | -0.54(-1.62%) |
Mar 22, 2018 | 36.52 | 36.54 | 32.96 | 32.98 | 23,823,862 | -4.07(-10.99%) |
Mar 21, 2018 | 36.96 | 37.97 | 36.67 | 37.05 | 8,248,160 | +0.23(+0.62%) |
Mar 20, 2018 | 37.54 | 37.86 | 36.73 | 36.82 | 7,419,889 | -0.52(-1.38%) |
Mar 19, 2018 | 37.75 | 38.49 | 36.66 | 37.34 | 12,905,866 | -0.86(-2.25%) |
Mar 16, 2018 | 37.03 | 38.75 | 36.71 | 38.20 | 17,791,334 | +1.46(+3.98%) |
Mar 15, 2018 | 36.78 | 37.57 | 36.23 | 36.74 | 12,421,235 | +0.05(+0.13%) |
Mar 14, 2018 | 38.47 | 38.82 | 36.59 | 36.69 | 20,893,602 | -1.78(-4.62%) |
Mar 13, 2018 | 40.03 | 40.84 | 38.06 | 38.47 | 23,859,410 | -3.18(-7.64%) |
Mar 12, 2018 | 42.30 | 40.99 | 41.65 | 9,220,722 | -0.11(-0.27%) | |
Mar 09, 2018 | 43.71 | 44.21 | 40.46 | 41.77 | 27,923,312 | -0.63(-1.49%) |
Mar 08, 2018 | 43.36 | 43.64 | 41.68 | 42.40 | 20,607,990 | -1.28(-2.93%) |
Mar 07, 2018 | 45.27 | 43.68 | 19,808,712 | +1.11(+2.60%) | ||
Mar 06, 2018 | 42.80 | 43.06 | 41.59 | 42.57 | 13,497,863 | -0.21(-0.49%) |
Mar 05, 2018 | 42.56 | 43.84 | 42.33 | 42.78 | 13,708,915 | -0.61(-1.41%) |
Mar 02, 2018 | 43.02 | 43.76 | 41.32 | 43.39 | 22,307,354 | -0.59(-1.35%) |