Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.45 | 35.55 | 34.58 | 34.59 | 4,935,053 | -1.10(-3.08%) |
May 30, 2018 | 35.28 | 36.42 | 35.00 | 35.69 | 2,507,938 | +0.82(+2.35%) |
May 29, 2018 | 34.27 | 35.01 | 34.00 | 34.87 | 3,065,881 | +0.17(+0.49%) |
May 25, 2018 | 34.70 | 34.70 | 34.70 | 0 | -0.97(-2.72%) | |
May 24, 2018 | 35.53 | 36.34 | 35.02 | 35.67 | 3,014,727 | -0.37(-1.03%) |
May 23, 2018 | 35.97 | 36.53 | 35.67 | 36.04 | 4,017,386 | -0.36(-0.99%) |
May 22, 2018 | 36.48 | 37.07 | 36.07 | 36.40 | 3,066,893 | +0.11(+0.30%) |
May 21, 2018 | 35.95 | 36.41 | 35.85 | 36.29 | 2,980,350 | +0.42(+1.17%) |
May 18, 2018 | 36.72 | 36.79 | 35.85 | 35.87 | 3,681,501 | -0.77(-2.10%) |
May 17, 2018 | 37.00 | 37.41 | 36.57 | 36.64 | 4,268,101 | -0.21(-0.57%) |
May 16, 2018 | 36.20 | 36.97 | 35.99 | 36.85 | 2,877,046 | +0.78(+2.16%) |
May 15, 2018 | 35.80 | 36.13 | 35.51 | 36.07 | 2,359,102 | +0.39(+1.09%) |
May 14, 2018 | 35.75 | 36.41 | 35.64 | 35.68 | 2,073,359 | -0.08(-0.22%) |
May 11, 2018 | 36.13 | 36.29 | 35.69 | 35.76 | 2,741,823 | -0.42(-1.16%) |
May 10, 2018 | 35.93 | 36.31 | 35.45 | 36.18 | 3,814,749 | -0.19(-0.52%) |
May 09, 2018 | 36.47 | 37.76 | 36.29 | 36.37 | 5,141,280 | +0.34(+0.94%) |
May 08, 2018 | 35.62 | 36.18 | 35.12 | 36.03 | 3,299,763 | +0.40(+1.12%) |
May 07, 2018 | 36.20 | 36.84 | 35.57 | 35.63 | 3,529,053 | -0.37(-1.03%) |
May 04, 2018 | 35.33 | 36.19 | 35.30 | 36.00 | 3,047,756 | +0.40(+1.12%) |
May 03, 2018 | 35.49 | 35.66 | 35.18 | 35.60 | 3,838,269 | +0.00(+0.00%) |
May 02, 2018 | 35.39 | 36.11 | 35.37 | 35.60 | 3,925,259 | -0.04(-0.11%) |
May 01, 2018 | 35.81 | 36.13 | 35.37 | 35.64 | 4,064,972 | -0.47(-1.30%) |
Apr 30, 2018 | 35.77 | 36.48 | 35.73 | 36.11 | 3,522,536 | +0.11(+0.31%) |
Apr 27, 2018 | 35.62 | 36.49 | 35.62 | 36.00 | 4,649,290 | +0.02(+0.06%) |
Apr 26, 2018 | 35.11 | 36.08 | 35.00 | 35.98 | 3,711,334 | +0.87(+2.48%) |
Apr 25, 2018 | 34.63 | 35.65 | 34.36 | 35.11 | 4,332,688 | +0.48(+1.39%) |
Apr 24, 2018 | 35.08 | 35.44 | 34.09 | 34.63 | 3,588,854 | -0.32(-0.92%) |
Apr 23, 2018 | 34.02 | 35.16 | 33.79 | 34.95 | 5,526,818 | +0.96(+2.82%) |
Apr 20, 2018 | 33.72 | 35.68 | 33.16 | 33.99 | 8,271,250 | +0.28(+0.83%) |
Apr 19, 2018 | 33.75 | 34.36 | 33.08 | 33.71 | 4,564,566 | -0.05(-0.15%) |
Apr 18, 2018 | 33.02 | 34.26 | 32.92 | 33.76 | 4,437,839 | +0.95(+2.90%) |
Apr 17, 2018 | 32.96 | 33.26 | 32.77 | 32.81 | 3,252,478 | -0.03(-0.09%) |
Apr 16, 2018 | 32.59 | 32.93 | 31.98 | 32.84 | 3,279,568 | +0.27(+0.83%) |
Apr 13, 2018 | 32.24 | 32.86 | 31.87 | 32.57 | 3,357,215 | +0.44(+1.37%) |
Apr 12, 2018 | 31.39 | 32.24 | 31.11 | 32.13 | 4,044,515 | +0.91(+2.91%) |
Apr 11, 2018 | 30.84 | 31.81 | 30.79 | 31.22 | 3,364,217 | +0.33(+1.07%) |
Apr 10, 2018 | 29.81 | 31.22 | 29.81 | 30.89 | 4,223,146 | +1.49(+5.07%) |
Apr 09, 2018 | 29.82 | 29.89 | 29.20 | 29.40 | 3,758,632 | -0.18(-0.61%) |
Apr 06, 2018 | 29.30 | 29.82 | 29.25 | 29.58 | 3,700,144 | -0.13(-0.44%) |
Apr 05, 2018 | 30.01 | 30.60 | 29.46 | 29.71 | 5,216,825 | -0.25(-0.83%) |
Apr 04, 2018 | 28.38 | 30.05 | 28.06 | 29.96 | 6,282,614 | +1.04(+3.60%) |
Apr 03, 2018 | 28.35 | 28.98 | 27.25 | 28.92 | 5,743,935 | +1.15(+4.14%) |
Apr 02, 2018 | 28.11 | 28.12 | 27.18 | 27.77 | 4,745,039 | +0.00(+0.00%) |
Mar 29, 2018 | 27.77 | 27.77 | 27.77 | 0 | -0.30(-1.07%) | |
Mar 28, 2018 | 29.20 | 29.53 | 28.02 | 28.07 | 4,761,650 | -1.13(-3.87%) |
Mar 27, 2018 | 30.37 | 29.02 | 29.20 | 5,779,802 | -0.71(-2.37%) | |
Mar 26, 2018 | 29.58 | 30.06 | 28.64 | 29.91 | 6,501,936 | +0.71(+2.43%) |
Mar 23, 2018 | 30.03 | 30.07 | 29.05 | 29.20 | 5,951,421 | -0.58(-1.95%) |
Mar 22, 2018 | 30.61 | 30.69 | 29.75 | 29.78 | 4,531,921 | -1.18(-3.81%) |
Mar 21, 2018 | 29.91 | 31.20 | 29.75 | 30.96 | 5,739,086 | +1.11(+3.72%) |
Mar 20, 2018 | 30.59 | 30.84 | 29.84 | 29.85 | 5,588,538 | -0.72(-2.36%) |
Mar 19, 2018 | 30.75 | 30.84 | 30.16 | 30.57 | 4,544,035 | -0.35(-1.13%) |
Mar 16, 2018 | 29.97 | 31.05 | 29.92 | 30.92 | 9,629,397 | +1.03(+3.45%) |
Mar 15, 2018 | 30.66 | 30.69 | 29.35 | 29.89 | 5,505,398 | -0.71(-2.32%) |
Mar 14, 2018 | 30.43 | 30.92 | 30.38 | 30.60 | 4,037,699 | +0.25(+0.82%) |
Mar 13, 2018 | 30.87 | 31.16 | 29.90 | 30.35 | 4,864,490 | -0.44(-1.43%) |
Mar 12, 2018 | 30.34 | 30.95 | 30.27 | 30.79 | 5,750,072 | +0.55(+1.82%) |
Mar 09, 2018 | 29.55 | 30.32 | 29.55 | 30.24 | 5,970,210 | +0.93(+3.17%) |
Mar 08, 2018 | 29.11 | 29.80 | 28.83 | 29.31 | 7,533,521 | +0.39(+1.35%) |
Mar 07, 2018 | 29.00 | 28.92 | 6,977,356 | +0.37(+1.30%) | ||
Mar 06, 2018 | 28.13 | 28.64 | 28.06 | 28.55 | 5,562,702 | +0.53(+1.89%) |
Mar 05, 2018 | 27.27 | 28.20 | 27.13 | 28.02 | 4,058,516 | +0.57(+2.08%) |
Mar 02, 2018 | 26.97 | 27.57 | 26.33 | 27.45 | 3,327,568 | +0.32(+1.18%) |