Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.35 | 31.39 | 30.86 | 31.23 | 1,073,054 | -0.03(-0.09%) |
May 30, 2018 | 31.34 | 31.64 | 31.16 | 31.26 | 1,016,920 | +0.00(+0.00%) |
May 29, 2018 | 31.64 | 31.73 | 30.98 | 31.26 | 1,647,584 | -0.64(-2.00%) |
May 25, 2018 | 31.90 | 31.90 | 31.90 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 31.87 | 32.02 | 31.25 | 31.91 | 1,803,641 | -0.09(-0.29%) |
May 23, 2018 | 31.97 | 32.40 | 31.89 | 32.00 | 926,473 | -0.03(-0.09%) |
May 22, 2018 | 32.74 | 32.92 | 32.00 | 32.03 | 1,569,561 | -0.66(-2.01%) |
May 21, 2018 | 32.59 | 32.90 | 32.11 | 32.69 | 1,691,637 | +0.07(+0.23%) |
May 18, 2018 | 33.63 | 33.67 | 32.60 | 32.61 | 1,090,695 | -0.99(-2.95%) |
May 17, 2018 | 33.67 | 33.91 | 33.12 | 33.60 | 1,244,575 | +0.08(+0.25%) |
May 16, 2018 | 33.70 | 33.98 | 33.44 | 33.52 | 1,455,938 | -0.15(-0.44%) |
May 15, 2018 | 33.65 | 33.85 | 33.31 | 33.67 | 1,180,966 | +0.02(+0.05%) |
May 14, 2018 | 34.45 | 34.52 | 33.60 | 33.65 | 1,238,063 | -0.83(-2.41%) |
May 11, 2018 | 34.43 | 34.76 | 34.12 | 34.48 | 1,094,415 | +0.22(+0.65%) |
May 10, 2018 | 33.93 | 34.69 | 33.54 | 34.26 | 2,483,362 | +0.24(+0.71%) |
May 09, 2018 | 35.90 | 35.90 | 33.62 | 34.02 | 3,233,155 | -1.88(-5.23%) |
May 08, 2018 | 36.80 | 36.80 | 35.78 | 35.90 | 1,368,083 | -0.42(-1.15%) |
May 07, 2018 | 36.07 | 36.33 | 35.81 | 36.31 | 1,071,707 | +0.46(+1.29%) |
May 04, 2018 | 35.78 | 36.16 | 35.76 | 35.85 | 1,004,239 | +0.01(+0.03%) |
May 03, 2018 | 35.82 | 36.05 | 35.39 | 35.84 | 718,817 | -0.05(-0.13%) |
May 02, 2018 | 35.66 | 36.18 | 35.43 | 35.89 | 665,148 | +0.22(+0.62%) |
May 01, 2018 | 36.11 | 36.41 | 35.37 | 35.66 | 1,590,716 | -0.56(-1.56%) |
Apr 30, 2018 | 36.10 | 36.53 | 36.09 | 36.23 | 1,104,878 | +0.10(+0.28%) |
Apr 27, 2018 | 36.72 | 37.02 | 36.11 | 36.13 | 990,567 | -0.44(-1.21%) |
Apr 26, 2018 | 36.94 | 37.02 | 36.39 | 36.57 | 693,954 | -0.16(-0.43%) |
Apr 25, 2018 | 36.61 | 36.91 | 36.34 | 36.73 | 757,929 | +0.07(+0.20%) |
Apr 24, 2018 | 37.18 | 37.34 | 36.37 | 36.65 | 1,274,337 | -0.31(-0.83%) |
Apr 23, 2018 | 36.72 | 37.41 | 36.66 | 36.96 | 805,102 | +0.27(+0.73%) |
Apr 20, 2018 | 37.40 | 37.45 | 36.65 | 36.69 | 852,185 | -0.68(-1.81%) |
Apr 19, 2018 | 37.14 | 37.71 | 37.04 | 37.37 | 859,821 | +0.31(+0.85%) |
Apr 18, 2018 | 36.89 | 37.24 | 36.60 | 37.05 | 685,701 | +0.34(+0.93%) |
Apr 17, 2018 | 36.58 | 36.96 | 36.41 | 36.71 | 886,751 | +0.38(+1.04%) |
Apr 16, 2018 | 36.05 | 36.76 | 35.67 | 36.33 | 643,569 | +0.41(+1.13%) |
Apr 13, 2018 | 35.81 | 36.22 | 35.55 | 35.92 | 768,345 | +0.27(+0.75%) |
Apr 12, 2018 | 35.85 | 35.90 | 35.36 | 35.66 | 1,153,883 | -0.17(-0.46%) |
Apr 11, 2018 | 35.83 | 36.11 | 35.62 | 35.82 | 712,136 | -0.27(-0.74%) |
Apr 10, 2018 | 36.13 | 36.38 | 35.74 | 36.09 | 1,082,303 | +0.36(+1.01%) |
Apr 09, 2018 | 36.31 | 36.87 | 35.63 | 35.73 | 1,187,552 | -0.46(-1.28%) |
Apr 06, 2018 | 36.01 | 36.30 | 35.62 | 36.19 | 1,886,319 | -0.08(-0.23%) |
Apr 05, 2018 | 35.63 | 36.35 | 35.04 | 36.28 | 1,211,042 | +1.11(+3.16%) |
Apr 04, 2018 | 34.97 | 35.43 | 34.49 | 35.17 | 1,242,675 | -0.33(-0.94%) |
Apr 03, 2018 | 35.22 | 35.78 | 34.97 | 35.50 | 1,134,453 | +0.77(+2.21%) |
Apr 02, 2018 | 34.46 | 34.92 | 34.13 | 34.73 | 1,237,484 | -0.11(-0.32%) |
Mar 29, 2018 | 34.84 | 34.84 | 34.84 | 0 | +0.06(+0.16%) | |
Mar 28, 2018 | 35.12 | 35.51 | 34.63 | 34.79 | 989,275 | -0.25(-0.71%) |
Mar 27, 2018 | 36.15 | 36.16 | 34.82 | 35.04 | 1,066,139 | -0.92(-2.57%) |
Mar 26, 2018 | 35.83 | 36.27 | 35.49 | 35.96 | 1,010,582 | +0.63(+1.78%) |
Mar 23, 2018 | 35.55 | 35.92 | 35.29 | 35.33 | 690,030 | -0.18(-0.49%) |
Mar 22, 2018 | 35.85 | 36.27 | 35.51 | 35.51 | 1,367,733 | -0.70(-1.94%) |
Mar 21, 2018 | 36.11 | 36.89 | 35.99 | 36.21 | 792,576 | -0.01(-0.03%) |
Mar 20, 2018 | 35.94 | 36.61 | 35.91 | 36.22 | 1,329,213 | +0.41(+1.14%) |
Mar 19, 2018 | 36.08 | 36.31 | 35.64 | 35.81 | 1,366,671 | -0.36(-1.00%) |
Mar 16, 2018 | 36.50 | 36.68 | 36.09 | 36.17 | 2,177,697 | -0.38(-1.04%) |
Mar 15, 2018 | 37.38 | 37.46 | 36.35 | 36.55 | 1,246,945 | -0.90(-2.40%) |
Mar 14, 2018 | 37.64 | 37.88 | 37.12 | 37.45 | 819,390 | -0.09(-0.25%) |
Mar 13, 2018 | 38.29 | 38.53 | 37.37 | 37.54 | 1,601,571 | -0.74(-1.93%) |
Mar 12, 2018 | 38.30 | 38.64 | 38.02 | 38.28 | 1,553,645 | +0.01(+0.02%) |
Mar 09, 2018 | 37.85 | 38.41 | 37.72 | 38.27 | 1,098,512 | +0.54(+1.42%) |
Mar 08, 2018 | 38.53 | 38.66 | 37.66 | 37.74 | 1,546,008 | -0.75(-1.95%) |
Mar 07, 2018 | 38.90 | 38.30 | 38.49 | 951,821 | -0.01(-0.02%) | |
Mar 06, 2018 | 38.54 | 38.83 | 38.07 | 38.49 | 1,385,418 | +0.05(+0.12%) |
Mar 05, 2018 | 38.25 | 38.62 | 37.69 | 38.45 | 1,670,676 | +0.05(+0.12%) |
Mar 02, 2018 | 37.38 | 38.48 | 37.23 | 38.40 | 2,342,631 | +0.87(+2.32%) |