Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.25 | 32.60 | 31.83 | 32.15 | 1,683,384 | -0.14(-0.44%) |
May 30, 2018 | 32.35 | 32.48 | 32.13 | 32.29 | 1,167,158 | +0.15(+0.47%) |
May 29, 2018 | 31.90 | 32.68 | 31.84 | 32.14 | 1,175,910 | +0.12(+0.36%) |
May 25, 2018 | 32.02 | 32.02 | 32.02 | 0 | -0.10(-0.31%) | |
May 24, 2018 | 32.73 | 32.73 | 31.78 | 32.12 | 1,264,954 | -0.70(-2.12%) |
May 23, 2018 | 33.34 | 33.50 | 32.81 | 32.82 | 1,777,225 | -0.76(-2.26%) |
May 22, 2018 | 33.78 | 34.02 | 33.42 | 33.58 | 1,626,757 | -0.14(-0.42%) |
May 21, 2018 | 34.78 | 34.78 | 33.71 | 33.72 | 1,257,733 | -0.75(-2.17%) |
May 18, 2018 | 34.65 | 34.71 | 34.14 | 34.47 | 574,364 | -0.18(-0.51%) |
May 17, 2018 | 34.93 | 35.42 | 34.47 | 34.65 | 1,204,835 | -0.18(-0.51%) |
May 16, 2018 | 35.06 | 35.30 | 34.60 | 34.82 | 969,671 | -0.17(-0.48%) |
May 15, 2018 | 35.67 | 35.92 | 34.66 | 34.99 | 987,679 | -0.86(-2.39%) |
May 14, 2018 | 35.49 | 36.01 | 35.45 | 35.85 | 820,628 | +0.42(+1.18%) |
May 11, 2018 | 36.34 | 36.47 | 35.24 | 35.43 | 1,077,721 | -0.68(-1.90%) |
May 10, 2018 | 35.46 | 36.28 | 35.30 | 36.12 | 1,673,217 | +0.93(+2.63%) |
May 09, 2018 | 34.58 | 35.71 | 34.20 | 35.19 | 1,334,804 | +0.77(+2.24%) |
May 08, 2018 | 33.90 | 34.58 | 33.40 | 34.42 | 731,397 | +0.58(+1.71%) |
May 07, 2018 | 33.75 | 34.52 | 33.75 | 33.84 | 1,312,901 | +0.35(+1.03%) |
May 04, 2018 | 32.31 | 34.10 | 31.91 | 33.50 | 3,207,081 | -2.32(-6.47%) |
May 03, 2018 | 35.95 | 36.30 | 35.64 | 35.81 | 866,326 | -0.25(-0.70%) |
May 02, 2018 | 36.24 | 36.56 | 35.84 | 36.06 | 798,524 | -0.16(-0.45%) |
May 01, 2018 | 35.93 | 36.63 | 35.75 | 36.23 | 613,997 | +0.29(+0.82%) |
Apr 30, 2018 | 35.52 | 36.91 | 35.46 | 35.93 | 1,250,243 | +0.61(+1.71%) |
Apr 27, 2018 | 35.27 | 35.80 | 34.94 | 35.33 | 674,979 | +0.12(+0.34%) |
Apr 26, 2018 | 35.22 | 36.08 | 35.02 | 35.21 | 601,267 | +0.02(+0.05%) |
Apr 25, 2018 | 34.56 | 35.43 | 34.02 | 35.19 | 992,679 | +0.56(+1.62%) |
Apr 24, 2018 | 35.14 | 35.62 | 34.42 | 34.63 | 872,358 | -0.51(-1.45%) |
Apr 23, 2018 | 34.91 | 35.39 | 34.72 | 35.14 | 871,202 | +0.45(+1.30%) |
Apr 20, 2018 | 34.71 | 35.03 | 34.39 | 34.69 | 849,315 | -0.24(-0.69%) |
Apr 19, 2018 | 35.78 | 35.95 | 34.58 | 34.93 | 1,316,354 | -0.74(-2.08%) |
Apr 18, 2018 | 36.28 | 36.67 | 35.66 | 35.67 | 793,498 | -0.41(-1.13%) |
Apr 17, 2018 | 35.67 | 36.54 | 35.37 | 36.08 | 1,643,326 | +0.63(+1.78%) |
Apr 16, 2018 | 33.77 | 35.67 | 33.66 | 35.45 | 2,155,995 | +1.97(+5.89%) |
Apr 13, 2018 | 33.18 | 33.75 | 32.82 | 33.48 | 982,427 | +0.30(+0.91%) |
Apr 12, 2018 | 32.79 | 33.29 | 32.64 | 33.18 | 1,357,579 | +0.38(+1.16%) |
Apr 11, 2018 | 32.90 | 33.10 | 32.33 | 32.79 | 953,425 | -0.16(-0.50%) |
Apr 10, 2018 | 32.00 | 33.21 | 31.90 | 32.96 | 2,047,625 | +1.06(+3.31%) |
Apr 09, 2018 | 32.46 | 32.71 | 31.50 | 31.90 | 1,886,271 | -0.35(-1.07%) |
Apr 06, 2018 | 32.54 | 32.89 | 31.64 | 32.25 | 1,628,249 | -0.48(-1.48%) |
Apr 05, 2018 | 32.66 | 33.30 | 31.74 | 32.73 | 979,310 | +0.16(+0.50%) |
Apr 04, 2018 | 32.25 | 33.05 | 32.03 | 32.57 | 857,124 | -0.17(-0.53%) |
Apr 03, 2018 | 32.44 | 32.83 | 31.52 | 32.74 | 1,005,592 | +0.34(+1.04%) |
Apr 02, 2018 | 32.29 | 32.69 | 31.41 | 32.41 | 1,024,702 | +0.07(+0.21%) |
Mar 29, 2018 | 32.34 | 32.34 | 32.34 | 0 | -0.50(-1.53%) | |
Mar 28, 2018 | 32.48 | 33.73 | 32.21 | 32.84 | 1,215,772 | +0.22(+0.66%) |
Mar 27, 2018 | 33.13 | 34.01 | 30.48 | 32.62 | 3,983,706 | -0.64(-1.92%) |
Mar 26, 2018 | 33.50 | 33.91 | 32.44 | 33.26 | 1,001,252 | +0.03(+0.10%) |
Mar 23, 2018 | 33.84 | 34.30 | 33.17 | 33.23 | 1,376,490 | -0.79(-2.31%) |
Mar 22, 2018 | 34.59 | 35.13 | 33.77 | 34.01 | 1,352,942 | -1.01(-2.89%) |
Mar 21, 2018 | 34.83 | 35.52 | 34.26 | 35.03 | 1,836,413 | +0.25(+0.72%) |
Mar 20, 2018 | 35.61 | 35.83 | 34.56 | 34.78 | 1,594,315 | -0.67(-1.88%) |
Mar 19, 2018 | 37.19 | 37.19 | 35.29 | 35.44 | 1,252,137 | -1.81(-4.85%) |
Mar 16, 2018 | 36.85 | 38.00 | 36.81 | 37.25 | 1,289,922 | +0.73(+1.99%) |
Mar 15, 2018 | 38.70 | 38.98 | 33.98 | 36.52 | 3,081,426 | -2.19(-5.65%) |
Mar 14, 2018 | 39.48 | 39.51 | 38.63 | 38.71 | 417,659 | -0.70(-1.78%) |
Mar 13, 2018 | 39.18 | 39.77 | 38.93 | 39.41 | 763,359 | +0.17(+0.44%) |
Mar 12, 2018 | 38.11 | 39.38 | 38.11 | 39.24 | 1,105,086 | +1.10(+2.88%) |
Mar 09, 2018 | 37.43 | 38.17 | 37.43 | 38.14 | 722,511 | +0.81(+2.18%) |
Mar 08, 2018 | 37.83 | 37.91 | 37.15 | 37.33 | 573,404 | -0.42(-1.12%) |
Mar 07, 2018 | 38.27 | 37.40 | 37.75 | 612,204 | -0.47(-1.22%) | |
Mar 06, 2018 | 38.87 | 38.95 | 38.05 | 38.22 | 786,820 | -0.52(-1.34%) |
Mar 05, 2018 | 38.31 | 39.00 | 37.85 | 38.74 | 968,373 | +0.31(+0.81%) |
Mar 02, 2018 | 38.72 | 39.11 | 38.15 | 38.42 | 1,092,191 | -0.54(-1.38%) |