Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.34 | 31.81 | 30.99 | 31.13 | 4,940,337 | -0.55(-1.74%) |
May 30, 2018 | 30.59 | 31.73 | 30.44 | 31.68 | 3,989,072 | +1.33(+4.38%) |
May 29, 2018 | 30.22 | 30.66 | 30.04 | 30.35 | 3,430,016 | -0.22(-0.71%) |
May 25, 2018 | 30.57 | 30.57 | 30.57 | 0 | -1.54(-4.80%) | |
May 24, 2018 | 32.53 | 32.73 | 32.05 | 32.11 | 3,942,903 | -1.02(-3.08%) |
May 23, 2018 | 33.17 | 33.43 | 32.73 | 33.13 | 2,924,119 | -0.44(-1.30%) |
May 22, 2018 | 34.48 | 34.84 | 33.45 | 33.57 | 3,772,295 | -0.89(-2.60%) |
May 21, 2018 | 34.41 | 34.63 | 34.19 | 34.46 | 2,680,361 | +0.29(+0.84%) |
May 18, 2018 | 34.25 | 34.28 | 33.85 | 34.17 | 4,268,274 | -0.08(-0.23%) |
May 17, 2018 | 33.46 | 34.32 | 33.32 | 34.25 | 5,601,926 | +1.05(+3.16%) |
May 16, 2018 | 32.99 | 33.25 | 32.65 | 33.20 | 2,320,964 | +0.11(+0.33%) |
May 15, 2018 | 32.84 | 33.11 | 32.59 | 33.09 | 2,610,334 | +0.16(+0.50%) |
May 14, 2018 | 32.46 | 33.09 | 32.43 | 32.93 | 3,184,582 | +0.70(+2.17%) |
May 11, 2018 | 32.42 | 32.50 | 32.04 | 32.23 | 2,848,910 | -0.18(-0.55%) |
May 10, 2018 | 32.37 | 32.60 | 32.02 | 32.41 | 4,113,461 | +0.30(+0.95%) |
May 09, 2018 | 31.87 | 32.87 | 31.75 | 32.10 | 5,798,558 | +0.88(+2.82%) |
May 08, 2018 | 30.64 | 31.23 | 30.01 | 31.22 | 5,686,767 | +0.51(+1.65%) |
May 07, 2018 | 31.14 | 32.16 | 30.62 | 30.72 | 4,922,149 | -0.02(-0.05%) |
May 04, 2018 | 30.04 | 30.97 | 29.96 | 30.73 | 4,986,989 | +0.74(+2.47%) |
May 03, 2018 | 32.17 | 32.32 | 29.63 | 29.99 | 9,625,948 | -1.96(-6.14%) |
May 02, 2018 | 31.43 | 32.37 | 31.18 | 31.96 | 5,704,025 | +0.47(+1.51%) |
May 01, 2018 | 31.62 | 31.72 | 31.14 | 31.48 | 3,546,782 | -0.39(-1.22%) |
Apr 30, 2018 | 31.14 | 32.07 | 31.09 | 31.87 | 5,070,686 | +0.60(+1.92%) |
Apr 27, 2018 | 31.58 | 31.78 | 31.19 | 31.27 | 5,196,685 | -0.54(-1.71%) |
Apr 26, 2018 | 31.85 | 32.15 | 31.49 | 31.82 | 4,584,572 | -0.09(-0.29%) |
Apr 25, 2018 | 31.49 | 32.21 | 31.26 | 31.91 | 5,643,241 | +0.28(+0.89%) |
Apr 24, 2018 | 32.29 | 32.72 | 31.59 | 31.63 | 5,458,908 | -0.69(-2.14%) |
Apr 23, 2018 | 31.99 | 32.32 | 31.48 | 32.32 | 5,912,197 | +0.06(+0.19%) |
Apr 20, 2018 | 32.36 | 32.45 | 31.87 | 32.26 | 6,669,840 | -0.06(-0.19%) |
Apr 19, 2018 | 33.07 | 33.33 | 32.29 | 32.32 | 6,160,099 | -0.62(-1.89%) |
Apr 18, 2018 | 32.20 | 33.35 | 32.13 | 32.94 | 6,020,273 | +1.15(+3.60%) |
Apr 17, 2018 | 31.45 | 31.97 | 31.19 | 31.80 | 4,985,001 | +0.43(+1.37%) |
Apr 16, 2018 | 30.97 | 31.52 | 30.75 | 31.37 | 4,462,231 | +0.13(+0.42%) |
Apr 13, 2018 | 30.51 | 31.57 | 30.51 | 31.24 | 6,091,460 | +0.95(+3.15%) |
Apr 12, 2018 | 30.54 | 30.64 | 30.12 | 30.28 | 4,720,719 | -0.20(-0.66%) |
Apr 11, 2018 | 29.98 | 30.72 | 29.83 | 30.48 | 4,875,828 | +0.28(+0.92%) |
Apr 10, 2018 | 30.01 | 30.53 | 29.94 | 30.21 | 10,742,133 | +0.64(+2.16%) |
Apr 09, 2018 | 29.69 | 30.23 | 29.47 | 29.57 | 5,251,554 | +0.08(+0.29%) |
Apr 06, 2018 | 29.58 | 29.77 | 29.07 | 29.48 | 6,463,905 | -0.32(-1.06%) |
Apr 05, 2018 | 29.49 | 30.25 | 29.43 | 29.80 | 6,619,993 | +0.43(+1.47%) |
Apr 04, 2018 | 28.78 | 29.40 | 28.72 | 29.37 | 9,310,119 | +0.15(+0.50%) |
Apr 03, 2018 | 29.35 | 29.38 | 28.30 | 29.22 | 9,041,661 | +0.08(+0.26%) |
Apr 02, 2018 | 29.36 | 29.50 | 28.62 | 29.15 | 7,767,746 | -0.45(-1.51%) |
Mar 29, 2018 | 29.59 | 29.59 | 29.59 | 0 | +0.87(+3.03%) | |
Mar 28, 2018 | 28.95 | 29.25 | 28.52 | 28.72 | 9,331,868 | -0.10(-0.35%) |
Mar 27, 2018 | 28.80 | 28.90 | 28.25 | 28.82 | 8,995,377 | +0.15(+0.54%) |
Mar 26, 2018 | 28.98 | 28.98 | 27.80 | 28.67 | 4,775,119 | +0.21(+0.73%) |
Mar 23, 2018 | 28.85 | 29.21 | 28.36 | 28.46 | 7,717,542 | -0.21(-0.72%) |
Mar 22, 2018 | 28.95 | 29.23 | 28.53 | 28.67 | 7,224,550 | -0.63(-2.15%) |
Mar 21, 2018 | 28.04 | 29.50 | 27.94 | 29.30 | 5,684,506 | +1.41(+5.05%) |
Mar 20, 2018 | 27.59 | 28.02 | 27.32 | 27.89 | 6,347,250 | +0.54(+1.97%) |
Mar 19, 2018 | 27.42 | 27.68 | 27.13 | 27.35 | 9,765,200 | -0.44(-1.58%) |
Mar 16, 2018 | 27.25 | 27.92 | 27.08 | 27.79 | 10,170,953 | +0.62(+2.26%) |
Mar 15, 2018 | 27.59 | 28.06 | 27.00 | 27.18 | 7,003,216 | -0.24(-0.87%) |
Mar 14, 2018 | 27.38 | 27.78 | 27.30 | 27.41 | 5,674,063 | +0.15(+0.54%) |
Mar 13, 2018 | 27.33 | 27.65 | 27.02 | 27.27 | 4,605,061 | +0.04(+0.14%) |
Mar 12, 2018 | 27.23 | 27.59 | 27.08 | 27.23 | 3,949,021 | +0.07(+0.25%) |
Mar 09, 2018 | 27.14 | 27.45 | 27.02 | 27.16 | 4,433,447 | +0.27(+1.00%) |
Mar 08, 2018 | 26.72 | 26.98 | 26.56 | 26.89 | 5,049,738 | +0.25(+0.92%) |
Mar 07, 2018 | 27.26 | 26.49 | 26.65 | 6,526,282 | -0.55(-2.01%) | |
Mar 06, 2018 | 27.36 | 27.44 | 26.93 | 27.19 | 6,145,066 | +0.12(+0.43%) |
Mar 05, 2018 | 26.48 | 27.35 | 26.48 | 27.08 | 4,655,039 | +0.33(+1.24%) |
Mar 02, 2018 | 26.08 | 26.79 | 25.84 | 26.75 | 5,894,077 | +0.39(+1.49%) |