Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.25 | 33.58 | 33.02 | 33.44 | 6,433,298 | +0.14(+0.41%) |
May 30, 2018 | 33.51 | 33.68 | 33.28 | 33.30 | 5,766,186 | +0.40(+1.23%) |
May 29, 2018 | 33.71 | 33.89 | 32.69 | 32.90 | 9,648,870 | -1.46(-4.25%) |
May 25, 2018 | 34.36 | 34.36 | 34.36 | 0 | -0.45(-1.29%) | |
May 24, 2018 | 34.90 | 34.92 | 34.67 | 34.81 | 4,073,372 | -0.55(-1.56%) |
May 23, 2018 | 35.43 | 35.52 | 35.23 | 35.36 | 3,575,175 | -0.50(-1.38%) |
May 22, 2018 | 35.74 | 36.00 | 35.71 | 35.85 | 1,742,259 | +0.09(+0.26%) |
May 21, 2018 | 35.85 | 35.93 | 35.67 | 35.76 | 2,973,248 | +0.01(+0.03%) |
May 18, 2018 | 36.22 | 36.22 | 35.71 | 35.75 | 4,773,175 | -0.62(-1.72%) |
May 17, 2018 | 36.15 | 36.47 | 36.03 | 36.38 | 4,726,258 | +0.33(+0.92%) |
May 16, 2018 | 35.65 | 36.07 | 35.59 | 36.05 | 3,235,706 | +0.32(+0.90%) |
May 15, 2018 | 35.55 | 36.08 | 35.55 | 35.73 | 5,248,847 | +0.75(+2.15%) |
May 14, 2018 | 34.84 | 34.99 | 34.74 | 34.97 | 1,832,349 | +0.38(+1.09%) |
May 11, 2018 | 34.51 | 34.82 | 34.51 | 34.60 | 2,307,903 | -0.14(-0.40%) |
May 10, 2018 | 34.98 | 35.09 | 34.71 | 34.73 | 2,718,601 | -0.56(-1.59%) |
May 09, 2018 | 35.22 | 35.31 | 35.06 | 35.29 | 3,169,677 | +0.42(+1.21%) |
May 08, 2018 | 34.95 | 35.11 | 34.71 | 34.87 | 2,663,202 | +0.05(+0.13%) |
May 07, 2018 | 34.72 | 34.86 | 34.69 | 34.83 | 1,181,366 | +0.13(+0.37%) |
May 04, 2018 | 34.56 | 34.98 | 34.56 | 34.70 | 2,078,281 | -0.12(-0.34%) |
May 03, 2018 | 34.76 | 34.86 | 34.51 | 34.82 | 2,892,307 | -0.28(-0.81%) |
May 02, 2018 | 34.88 | 35.11 | 34.76 | 35.10 | 1,971,835 | +0.11(+0.31%) |
May 01, 2018 | 34.82 | 35.12 | 34.78 | 34.99 | 2,451,160 | +0.23(+0.66%) |
Apr 30, 2018 | 34.83 | 34.88 | 34.53 | 34.76 | 3,584,837 | -0.17(-0.50%) |
Apr 27, 2018 | 35.14 | 35.17 | 34.86 | 34.94 | 3,206,049 | -0.52(-1.48%) |
Apr 26, 2018 | 35.59 | 35.68 | 35.35 | 35.46 | 2,265,398 | -0.44(-1.23%) |
Apr 25, 2018 | 35.76 | 36.07 | 35.63 | 35.90 | 3,597,982 | +0.46(+1.29%) |
Apr 24, 2018 | 35.29 | 35.55 | 35.15 | 35.44 | 4,238,322 | +0.29(+0.84%) |
Apr 23, 2018 | 35.27 | 35.38 | 35.06 | 35.15 | 4,005,936 | +0.05(+0.13%) |
Apr 20, 2018 | 34.87 | 35.15 | 34.75 | 35.10 | 3,245,482 | +0.50(+1.43%) |
Apr 19, 2018 | 34.56 | 34.91 | 34.52 | 34.61 | 4,482,247 | +0.54(+1.59%) |
Apr 18, 2018 | 33.55 | 34.10 | 33.50 | 34.06 | 3,363,602 | +0.52(+1.56%) |
Apr 17, 2018 | 33.73 | 33.78 | 33.36 | 33.54 | 2,861,417 | -0.19(-0.57%) |
Apr 16, 2018 | 34.12 | 34.15 | 33.71 | 33.73 | 1,872,591 | +0.02(+0.05%) |
Apr 13, 2018 | 33.95 | 33.95 | 33.60 | 33.72 | 1,807,748 | -0.15(-0.43%) |
Apr 12, 2018 | 33.63 | 34.00 | 33.62 | 33.86 | 3,358,140 | +0.46(+1.37%) |
Apr 11, 2018 | 33.17 | 33.51 | 33.17 | 33.40 | 3,501,092 | -0.21(-0.63%) |
Apr 10, 2018 | 33.53 | 33.78 | 33.46 | 33.62 | 2,324,405 | +0.11(+0.33%) |
Apr 09, 2018 | 33.86 | 34.02 | 33.50 | 33.50 | 3,265,842 | -0.10(-0.30%) |
Apr 06, 2018 | 33.85 | 34.08 | 33.55 | 33.61 | 4,043,731 | -0.73(-2.11%) |
Apr 05, 2018 | 34.17 | 34.36 | 34.08 | 34.33 | 3,526,433 | +0.50(+1.49%) |
Apr 04, 2018 | 33.47 | 33.88 | 33.40 | 33.83 | 2,990,057 | +0.12(+0.35%) |
Apr 03, 2018 | 33.46 | 33.75 | 33.41 | 33.71 | 3,361,015 | +0.49(+1.46%) |
Apr 02, 2018 | 33.45 | 33.57 | 32.92 | 33.22 | 4,032,342 | -0.07(-0.22%) |
Mar 29, 2018 | 33.29 | 33.29 | 33.29 | 0 | -0.39(-1.14%) | |
Mar 28, 2018 | 33.52 | 33.83 | 33.45 | 33.68 | 3,221,727 | -0.15(-0.43%) |
Mar 27, 2018 | 34.44 | 34.44 | 33.72 | 33.83 | 4,049,086 | -0.68(-1.97%) |
Mar 26, 2018 | 34.35 | 34.52 | 34.09 | 34.51 | 2,553,311 | +0.25(+0.72%) |
Mar 23, 2018 | 34.53 | 34.56 | 34.17 | 34.26 | 3,854,378 | +0.05(+0.13%) |
Mar 22, 2018 | 34.16 | 34.54 | 33.87 | 34.21 | 6,119,125 | -0.65(-1.87%) |
Mar 21, 2018 | 35.13 | 35.48 | 34.70 | 34.86 | 6,160,630 | -0.09(-0.25%) |
Mar 20, 2018 | 35.00 | 35.04 | 34.80 | 34.95 | 2,006,168 | +0.28(+0.79%) |
Mar 19, 2018 | 34.79 | 34.83 | 34.38 | 34.67 | 3,913,902 | +0.20(+0.59%) |
Mar 16, 2018 | 34.47 | 34.62 | 34.35 | 34.47 | 2,666,148 | +0.28(+0.80%) |
Mar 15, 2018 | 34.23 | 34.41 | 34.07 | 34.20 | 3,616,166 | -0.04(-0.11%) |
Mar 14, 2018 | 34.70 | 34.70 | 34.11 | 34.23 | 3,932,651 | -0.54(-1.56%) |
Mar 13, 2018 | 34.95 | 35.22 | 34.70 | 34.77 | 3,843,837 | -0.39(-1.12%) |
Mar 12, 2018 | 35.33 | 35.42 | 35.12 | 35.17 | 3,225,524 | -0.42(-1.19%) |
Mar 09, 2018 | 35.54 | 35.76 | 35.35 | 35.59 | 2,789,429 | +0.46(+1.31%) |
Mar 08, 2018 | 35.33 | 35.35 | 34.91 | 35.13 | 2,017,172 | -0.39(-1.11%) |
Mar 07, 2018 | 35.54 | 35.11 | 35.53 | 1,747,718 | +0.11(+0.31%) | |
Mar 06, 2018 | 35.31 | 35.43 | 35.10 | 35.42 | 2,510,813 | -0.08(-0.23%) |
Mar 05, 2018 | 35.08 | 35.75 | 35.05 | 35.50 | 2,631,589 | +0.19(+0.55%) |
Mar 02, 2018 | 35.03 | 35.44 | 34.96 | 35.31 | 3,257,534 | +0.58(+1.66%) |