Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.38 | 32.40 | 31.89 | 32.05 | 8,476,276 | -0.21(-0.66%) |
May 30, 2018 | 32.13 | 32.39 | 31.92 | 32.27 | 3,181,200 | +0.21(+0.67%) |
May 29, 2018 | 32.12 | 32.64 | 32.00 | 32.05 | 6,363,399 | -0.42(-1.29%) |
May 25, 2018 | 32.47 | 32.47 | 32.47 | 0 | -0.44(-1.33%) | |
May 24, 2018 | 32.62 | 32.96 | 32.59 | 32.91 | 4,355,459 | +0.31(+0.96%) |
May 23, 2018 | 31.92 | 32.63 | 31.92 | 32.59 | 4,981,784 | +0.66(+2.06%) |
May 22, 2018 | 32.38 | 32.51 | 31.92 | 31.94 | 4,015,391 | -0.48(-1.47%) |
May 21, 2018 | 32.26 | 32.45 | 31.92 | 32.41 | 3,350,043 | +0.17(+0.54%) |
May 18, 2018 | 32.28 | 32.35 | 32.11 | 32.24 | 4,401,345 | -0.16(-0.51%) |
May 17, 2018 | 32.69 | 32.69 | 32.27 | 32.41 | 3,754,361 | -0.27(-0.83%) |
May 16, 2018 | 32.51 | 32.71 | 32.45 | 32.68 | 3,847,223 | +0.15(+0.46%) |
May 15, 2018 | 32.67 | 32.72 | 32.08 | 32.53 | 5,720,028 | -0.72(-2.18%) |
May 14, 2018 | 33.37 | 33.62 | 33.06 | 33.25 | 4,640,703 | +0.00(+0.00%) |
May 11, 2018 | 33.28 | 33.46 | 33.04 | 33.25 | 3,662,967 | -0.02(-0.07%) |
May 10, 2018 | 33.04 | 33.38 | 33.03 | 33.28 | 3,756,948 | +0.38(+1.15%) |
May 09, 2018 | 32.88 | 33.17 | 32.76 | 32.90 | 3,760,625 | -0.02(-0.05%) |
May 08, 2018 | 32.64 | 32.92 | 32.28 | 32.92 | 4,533,132 | +0.09(+0.28%) |
May 07, 2018 | 32.64 | 33.13 | 32.63 | 32.83 | 3,846,815 | +0.18(+0.56%) |
May 04, 2018 | 32.55 | 32.73 | 32.47 | 32.64 | 4,550,881 | -0.13(-0.40%) |
May 03, 2018 | 32.54 | 32.82 | 32.34 | 32.78 | 5,993,454 | +0.51(+1.58%) |
May 02, 2018 | 32.46 | 32.61 | 31.99 | 32.27 | 7,362,800 | -0.02(-0.08%) |
May 01, 2018 | 32.13 | 32.34 | 31.84 | 32.29 | 5,092,136 | -0.06(-0.18%) |
Apr 30, 2018 | 33.19 | 33.22 | 32.32 | 32.35 | 7,166,904 | -1.13(-3.37%) |
Apr 27, 2018 | 33.55 | 33.68 | 33.21 | 33.48 | 4,195,723 | -0.09(-0.27%) |
Apr 26, 2018 | 33.39 | 33.92 | 33.06 | 33.57 | 3,498,049 | +0.21(+0.62%) |
Apr 25, 2018 | 33.39 | 33.81 | 33.22 | 33.36 | 6,362,414 | -0.44(-1.29%) |
Apr 24, 2018 | 33.95 | 34.16 | 33.64 | 33.80 | 4,922,048 | -0.01(-0.02%) |
Apr 23, 2018 | 33.64 | 33.93 | 33.39 | 33.81 | 4,109,851 | -0.24(-0.70%) |
Apr 20, 2018 | 34.35 | 34.42 | 33.90 | 34.04 | 4,591,013 | -0.49(-1.41%) |
Apr 19, 2018 | 34.03 | 34.55 | 33.95 | 34.53 | 6,637,468 | +0.70(+2.07%) |
Apr 18, 2018 | 34.37 | 34.50 | 33.74 | 33.83 | 8,887,183 | -0.24(-0.70%) |
Apr 17, 2018 | 34.14 | 34.40 | 33.95 | 34.07 | 5,047,063 | -0.03(-0.10%) |
Apr 16, 2018 | 34.37 | 34.46 | 33.86 | 34.10 | 4,708,427 | -0.15(-0.43%) |
Apr 13, 2018 | 33.66 | 34.56 | 33.66 | 34.25 | 6,775,069 | +0.99(+2.97%) |
Apr 12, 2018 | 33.19 | 33.54 | 32.79 | 33.26 | 6,950,174 | -0.20(-0.59%) |
Apr 11, 2018 | 32.93 | 33.87 | 32.81 | 33.46 | 11,101,600 | +0.96(+2.96%) |
Apr 10, 2018 | 31.94 | 32.69 | 31.90 | 32.50 | 5,824,106 | +0.73(+2.31%) |
Apr 09, 2018 | 32.40 | 32.40 | 31.43 | 31.76 | 7,267,035 | -0.58(-1.81%) |
Apr 06, 2018 | 32.44 | 32.61 | 32.15 | 32.35 | 4,988,401 | +0.02(+0.05%) |
Apr 05, 2018 | 31.94 | 32.42 | 31.81 | 32.33 | 5,789,248 | +0.23(+0.72%) |
Apr 04, 2018 | 32.27 | 32.34 | 31.98 | 32.10 | 5,103,544 | +0.13(+0.41%) |
Apr 03, 2018 | 32.23 | 32.23 | 31.78 | 31.97 | 4,237,502 | -0.36(-1.12%) |
Apr 02, 2018 | 32.43 | 32.62 | 32.26 | 32.33 | 5,014,353 | +0.16(+0.51%) |
Mar 29, 2018 | 32.17 | 32.17 | 32.17 | 0 | +0.56(+1.77%) | |
Mar 28, 2018 | 31.97 | 32.03 | 31.47 | 31.61 | 6,524,176 | -0.53(-1.64%) |
Mar 27, 2018 | 32.49 | 32.64 | 32.03 | 32.13 | 7,134,180 | -0.71(-2.16%) |
Mar 26, 2018 | 32.23 | 32.95 | 32.23 | 32.84 | 9,210,742 | +0.93(+2.92%) |
Mar 23, 2018 | 31.50 | 32.25 | 31.42 | 31.91 | 8,356,256 | +0.95(+3.06%) |
Mar 22, 2018 | 31.50 | 31.66 | 30.95 | 30.96 | 5,858,177 | -0.50(-1.60%) |
Mar 21, 2018 | 30.88 | 31.72 | 30.73 | 31.47 | 6,316,572 | +0.76(+2.47%) |
Mar 20, 2018 | 30.82 | 30.91 | 30.62 | 30.71 | 4,271,195 | -0.14(-0.45%) |
Mar 19, 2018 | 30.78 | 30.96 | 30.55 | 30.85 | 6,340,745 | +0.07(+0.21%) |
Mar 16, 2018 | 30.79 | 30.98 | 30.43 | 30.78 | 12,637,792 | +0.07(+0.21%) |
Mar 15, 2018 | 31.15 | 31.35 | 30.68 | 30.72 | 5,048,947 | -0.72(-2.30%) |
Mar 14, 2018 | 31.54 | 31.73 | 31.34 | 31.44 | 4,226,837 | -0.02(-0.08%) |
Mar 13, 2018 | 31.35 | 31.67 | 31.29 | 31.47 | 4,731,330 | +0.20(+0.63%) |
Mar 12, 2018 | 30.72 | 31.31 | 30.69 | 31.27 | 4,483,963 | +0.22(+0.72%) |
Mar 09, 2018 | 31.00 | 31.16 | 30.66 | 31.05 | 6,893,401 | +0.04(+0.13%) |
Mar 08, 2018 | 31.06 | 31.20 | 30.73 | 31.01 | 5,040,089 | -0.03(-0.11%) |
Mar 07, 2018 | 30.96 | 31.04 | 6,962,428 | -0.83(-2.61%) | ||
Mar 06, 2018 | 31.69 | 32.12 | 31.52 | 31.87 | 7,815,568 | +0.47(+1.49%) |
Mar 05, 2018 | 31.00 | 31.48 | 30.75 | 31.40 | 5,361,785 | +0.29(+0.92%) |
Mar 02, 2018 | 31.40 | 31.66 | 31.12 | 31.12 | 6,342,286 | -0.15(-0.47%) |