Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 37.54 | 38.55 | 37.20 | 38.48 | 66,488,484 | +4.39(+12.87%) |
May 30, 2018 | 33.80 | 34.13 | 33.78 | 34.10 | 13,115,506 | +0.41(+1.20%) |
May 29, 2018 | 34.26 | 34.29 | 33.59 | 33.69 | 13,694,418 | -0.83(-2.40%) |
May 25, 2018 | 34.52 | 34.52 | 34.52 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 34.25 | 34.78 | 34.15 | 34.60 | 9,393,442 | +0.49(+1.43%) |
May 23, 2018 | 34.41 | 34.42 | 33.76 | 34.11 | 9,756,554 | -0.39(-1.12%) |
May 22, 2018 | 34.77 | 34.94 | 34.48 | 34.50 | 7,755,948 | +0.17(+0.50%) |
May 21, 2018 | 34.39 | 34.55 | 34.23 | 34.33 | 6,909,832 | +0.27(+0.79%) |
May 18, 2018 | 34.49 | 34.61 | 34.00 | 34.06 | 6,187,100 | -0.46(-1.33%) |
May 17, 2018 | 34.22 | 34.68 | 34.03 | 34.52 | 10,621,297 | +0.24(+0.71%) |
May 16, 2018 | 33.32 | 34.28 | 33.32 | 34.28 | 9,090,782 | +0.98(+2.95%) |
May 15, 2018 | 32.81 | 33.31 | 32.81 | 33.29 | 7,219,684 | +0.28(+0.85%) |
May 14, 2018 | 33.40 | 33.41 | 32.95 | 33.01 | 7,093,124 | -0.23(-0.70%) |
May 11, 2018 | 33.45 | 33.57 | 33.15 | 33.25 | 5,388,728 | -0.24(-0.73%) |
May 10, 2018 | 32.86 | 33.55 | 32.82 | 33.49 | 7,561,196 | +0.80(+2.45%) |
May 09, 2018 | 32.80 | 33.11 | 32.41 | 32.69 | 8,441,811 | -0.05(-0.17%) |
May 08, 2018 | 32.79 | 33.00 | 32.55 | 32.74 | 9,280,607 | -0.01(-0.03%) |
May 07, 2018 | 33.01 | 33.14 | 32.70 | 32.75 | 10,209,955 | -0.33(-1.01%) |
May 04, 2018 | 32.58 | 33.15 | 32.33 | 33.09 | 7,366,213 | +0.50(+1.55%) |
May 03, 2018 | 32.44 | 32.60 | 31.80 | 32.58 | 17,466,592 | -0.05(-0.14%) |
May 02, 2018 | 32.88 | 33.08 | 32.58 | 32.63 | 10,474,757 | -0.20(-0.60%) |
May 01, 2018 | 33.13 | 33.31 | 32.35 | 32.82 | 12,627,891 | -0.29(-0.87%) |
Apr 30, 2018 | 34.14 | 34.31 | 33.11 | 33.11 | 13,275,408 | -0.82(-2.42%) |
Apr 27, 2018 | 34.39 | 34.44 | 33.79 | 33.93 | 9,608,975 | -0.54(-1.57%) |
Apr 26, 2018 | 33.88 | 34.50 | 33.19 | 34.47 | 18,372,778 | +0.13(+0.37%) |
Apr 25, 2018 | 34.01 | 34.43 | 33.80 | 34.35 | 8,855,288 | +0.16(+0.47%) |
Apr 24, 2018 | 34.19 | 34.40 | 33.83 | 34.19 | 10,302,889 | +0.22(+0.64%) |
Apr 23, 2018 | 33.79 | 34.21 | 33.73 | 33.97 | 8,108,960 | +0.07(+0.21%) |
Apr 20, 2018 | 34.02 | 34.26 | 33.66 | 33.90 | 9,651,317 | -0.14(-0.42%) |
Apr 19, 2018 | 34.89 | 35.07 | 33.73 | 34.04 | 11,350,227 | -1.05(-2.98%) |
Apr 18, 2018 | 35.37 | 35.75 | 35.06 | 35.09 | 6,762,126 | -0.26(-0.74%) |
Apr 17, 2018 | 35.73 | 35.74 | 35.22 | 35.35 | 6,055,296 | +0.05(+0.13%) |
Apr 16, 2018 | 35.12 | 35.53 | 34.85 | 35.30 | 5,619,209 | +0.40(+1.14%) |
Apr 13, 2018 | 35.26 | 35.49 | 34.76 | 34.91 | 6,788,843 | -0.09(-0.26%) |
Apr 12, 2018 | 35.39 | 35.59 | 34.94 | 35.00 | 8,760,666 | -0.15(-0.44%) |
Apr 11, 2018 | 34.90 | 35.41 | 34.69 | 35.15 | 9,307,622 | -0.06(-0.18%) |
Apr 10, 2018 | 34.79 | 35.47 | 34.60 | 35.21 | 17,242,728 | +1.12(+3.28%) |
Apr 09, 2018 | 34.50 | 34.70 | 34.08 | 34.10 | 14,900,934 | +0.14(+0.40%) |
Apr 06, 2018 | 34.21 | 34.39 | 33.53 | 33.96 | 16,345,125 | -0.29(-0.84%) |
Apr 05, 2018 | 34.47 | 34.68 | 34.15 | 34.25 | 12,722,885 | -0.03(-0.08%) |
Apr 04, 2018 | 32.45 | 34.30 | 32.40 | 34.28 | 18,876,394 | +0.98(+2.95%) |
Apr 03, 2018 | 33.17 | 33.66 | 32.80 | 33.29 | 17,566,154 | +1.06(+3.30%) |
Apr 02, 2018 | 32.54 | 32.68 | 31.75 | 32.23 | 15,432,109 | -0.52(-1.60%) |
Mar 29, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.78(+2.45%) | |
Mar 28, 2018 | 31.55 | 32.26 | 31.45 | 31.97 | 19,866,820 | +0.54(+1.72%) |
Mar 27, 2018 | 32.46 | 32.47 | 31.09 | 31.43 | 19,608,244 | -1.01(-3.11%) |
Mar 26, 2018 | 32.39 | 32.49 | 31.82 | 32.44 | 10,341,138 | +0.74(+2.33%) |
Mar 23, 2018 | 32.82 | 32.98 | 31.66 | 31.70 | 14,683,621 | -1.06(-3.25%) |
Mar 22, 2018 | 33.55 | 33.64 | 32.70 | 32.76 | 16,814,504 | -1.11(-3.27%) |
Mar 21, 2018 | 33.49 | 34.27 | 33.44 | 33.87 | 12,835,576 | +0.62(+1.87%) |
Mar 20, 2018 | 33.46 | 33.57 | 33.11 | 33.25 | 9,425,263 | -0.11(-0.32%) |
Mar 19, 2018 | 34.19 | 34.23 | 32.94 | 33.36 | 13,428,840 | -0.84(-2.45%) |
Mar 16, 2018 | 34.18 | 34.38 | 33.97 | 34.19 | 11,433,808 | +0.08(+0.24%) |
Mar 15, 2018 | 34.22 | 34.24 | 33.88 | 34.11 | 9,031,729 | +0.14(+0.42%) |
Mar 14, 2018 | 34.68 | 34.80 | 33.93 | 33.97 | 14,827,607 | -0.29(-0.84%) |
Mar 13, 2018 | 34.22 | 34.74 | 34.13 | 34.26 | 13,762,018 | +0.16(+0.48%) |
Mar 12, 2018 | 34.13 | 34.24 | 33.87 | 34.10 | 12,589,292 | -0.01(-0.03%) |
Mar 09, 2018 | 34.11 | 34.32 | 33.94 | 34.10 | 13,616,430 | +0.00(+0.00%) |
Mar 08, 2018 | 33.92 | 34.16 | 33.55 | 34.10 | 14,516,665 | +0.43(+1.29%) |
Mar 07, 2018 | 33.76 | 33.15 | 33.67 | 16,866,046 | -0.17(-0.50%) | |
Mar 06, 2018 | 33.92 | 33.98 | 33.49 | 33.84 | 13,613,608 | +0.17(+0.50%) |
Mar 05, 2018 | 33.31 | 33.81 | 33.12 | 33.67 | 13,461,416 | +0.28(+0.83%) |
Mar 02, 2018 | 33.43 | 33.56 | 32.65 | 33.40 | 26,967,534 | -0.32(-0.95%) |