Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.07 | 34.12 | 33.72 | 33.76 | 1,192,625 | -0.32(-0.93%) |
May 30, 2018 | 33.74 | 34.16 | 33.74 | 34.08 | 733,032 | +0.50(+1.49%) |
May 29, 2018 | 33.45 | 33.71 | 33.30 | 33.58 | 864,503 | -0.06(-0.19%) |
May 25, 2018 | 33.64 | 33.64 | 33.64 | 0 | -0.07(-0.22%) | |
May 24, 2018 | 33.69 | 33.76 | 33.42 | 33.72 | 585,009 | +0.01(+0.04%) |
May 23, 2018 | 33.59 | 33.74 | 33.54 | 33.70 | 795,133 | +0.02(+0.05%) |
May 22, 2018 | 33.99 | 33.99 | 33.67 | 33.69 | 640,440 | -0.25(-0.73%) |
May 21, 2018 | 33.81 | 33.97 | 33.81 | 33.93 | 998,120 | +0.25(+0.74%) |
May 18, 2018 | 33.71 | 33.77 | 33.63 | 33.69 | 696,336 | +0.01(+0.04%) |
May 17, 2018 | 33.52 | 33.74 | 33.50 | 33.67 | 859,117 | +0.16(+0.48%) |
May 16, 2018 | 33.24 | 33.62 | 33.24 | 33.51 | 913,155 | +0.29(+0.86%) |
May 15, 2018 | 33.12 | 33.27 | 33.02 | 33.23 | 1,256,861 | -0.01(-0.03%) |
May 14, 2018 | 33.38 | 33.49 | 33.20 | 33.24 | 636,963 | -0.09(-0.26%) |
May 11, 2018 | 33.30 | 33.39 | 33.18 | 33.32 | 566,398 | +0.05(+0.15%) |
May 10, 2018 | 33.14 | 33.39 | 33.07 | 33.27 | 681,582 | +0.21(+0.63%) |
May 09, 2018 | 32.93 | 33.16 | 32.83 | 33.07 | 1,059,993 | +0.20(+0.60%) |
May 08, 2018 | 32.68 | 32.87 | 32.68 | 32.87 | 517,872 | +0.16(+0.49%) |
May 07, 2018 | 32.56 | 32.86 | 32.54 | 32.71 | 528,371 | +0.28(+0.85%) |
May 04, 2018 | 31.94 | 32.58 | 31.84 | 32.43 | 435,279 | +0.40(+1.23%) |
May 03, 2018 | 32.06 | 32.15 | 31.70 | 32.03 | 566,026 | -0.16(-0.49%) |
May 02, 2018 | 32.09 | 32.40 | 32.07 | 32.19 | 512,754 | +0.06(+0.19%) |
May 01, 2018 | 31.92 | 32.16 | 31.68 | 32.13 | 710,183 | +0.12(+0.39%) |
Apr 30, 2018 | 32.36 | 32.45 | 32.00 | 32.01 | 585,370 | -0.27(-0.84%) |
Apr 27, 2018 | 32.32 | 32.40 | 32.10 | 32.28 | 485,620 | -0.05(-0.14%) |
Apr 26, 2018 | 32.22 | 32.41 | 32.14 | 32.32 | 561,551 | +0.15(+0.46%) |
Apr 25, 2018 | 32.20 | 32.29 | 31.93 | 32.18 | 724,231 | -0.04(-0.11%) |
Apr 24, 2018 | 32.55 | 32.66 | 31.96 | 32.21 | 711,809 | -0.21(-0.65%) |
Apr 23, 2018 | 32.46 | 32.62 | 32.27 | 32.43 | 660,459 | -0.03(-0.09%) |
Apr 20, 2018 | 32.58 | 32.66 | 32.37 | 32.45 | 871,741 | -0.19(-0.58%) |
Apr 19, 2018 | 32.78 | 32.84 | 32.53 | 32.64 | 840,508 | -0.20(-0.60%) |
Apr 18, 2018 | 32.86 | 33.01 | 32.78 | 32.84 | 1,103,424 | +0.10(+0.31%) |
Apr 17, 2018 | 32.61 | 32.84 | 32.56 | 32.74 | 688,026 | +0.31(+0.95%) |
Apr 16, 2018 | 32.32 | 32.52 | 32.20 | 32.43 | 656,426 | +0.27(+0.84%) |
Apr 13, 2018 | 32.41 | 32.41 | 32.05 | 32.16 | 955,112 | -0.13(-0.41%) |
Apr 12, 2018 | 32.24 | 32.42 | 32.15 | 32.29 | 603,226 | +0.19(+0.59%) |
Apr 11, 2018 | 31.93 | 32.22 | 31.89 | 32.10 | 775,259 | +0.06(+0.19%) |
Apr 10, 2018 | 31.86 | 32.14 | 31.72 | 32.04 | 872,734 | +0.56(+1.77%) |
Apr 09, 2018 | 31.69 | 31.91 | 31.47 | 31.49 | 2,229,085 | +0.01(+0.04%) |
Apr 06, 2018 | 31.88 | 32.08 | 31.22 | 31.47 | 738,367 | -0.63(-1.95%) |
Apr 05, 2018 | 32.00 | 32.15 | 31.86 | 32.10 | 595,353 | +0.26(+0.82%) |
Apr 04, 2018 | 31.06 | 31.91 | 31.05 | 31.84 | 1,343,116 | +0.38(+1.20%) |
Apr 03, 2018 | 31.21 | 31.54 | 31.09 | 31.46 | 1,124,473 | +0.41(+1.32%) |
Apr 02, 2018 | 31.72 | 31.82 | 30.83 | 31.05 | 1,467,321 | -0.75(-2.34%) |
Mar 29, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.33(+1.04%) | |
Mar 28, 2018 | 31.52 | 31.67 | 31.26 | 31.47 | 687,078 | +0.02(+0.07%) |
Mar 27, 2018 | 32.12 | 32.12 | 31.32 | 31.45 | 874,376 | -0.59(-1.85%) |
Mar 26, 2018 | 31.81 | 32.04 | 31.46 | 32.04 | 843,344 | +0.68(+2.17%) |
Mar 23, 2018 | 32.06 | 32.23 | 31.34 | 31.36 | 1,146,006 | -0.65(-2.03%) |
Mar 22, 2018 | 32.48 | 32.67 | 32.01 | 32.01 | 606,805 | -0.73(-2.23%) |
Mar 21, 2018 | 32.58 | 32.95 | 32.56 | 32.74 | 545,514 | +0.17(+0.51%) |
Mar 20, 2018 | 32.63 | 32.70 | 32.47 | 32.57 | 799,886 | +0.01(+0.03%) |
Mar 19, 2018 | 32.77 | 32.77 | 32.21 | 32.56 | 720,632 | -0.31(-0.94%) |
Mar 16, 2018 | 32.72 | 32.96 | 32.70 | 32.87 | 429,891 | +0.16(+0.49%) |
Mar 15, 2018 | 32.95 | 32.95 | 32.61 | 32.71 | 656,679 | -0.16(-0.50%) |
Mar 14, 2018 | 33.17 | 33.25 | 32.82 | 32.88 | 737,987 | -0.16(-0.47%) |
Mar 13, 2018 | 33.33 | 33.39 | 32.97 | 33.03 | 1,645,181 | -0.16(-0.48%) |
Mar 12, 2018 | 33.19 | 33.28 | 33.06 | 33.19 | 681,601 | +0.05(+0.15%) |
Mar 09, 2018 | 32.85 | 33.15 | 32.76 | 33.14 | 960,012 | +0.50(+1.55%) |
Mar 08, 2018 | 32.75 | 32.84 | 32.45 | 32.64 | 1,084,730 | -0.06(-0.18%) |
Mar 07, 2018 | 32.74 | 32.70 | 982,296 | +0.21(+0.65%) | ||
Mar 06, 2018 | 32.29 | 32.50 | 32.03 | 32.49 | 792,343 | +0.32(+1.00%) |
Mar 05, 2018 | 31.75 | 32.28 | 31.71 | 32.17 | 664,505 | +0.29(+0.92%) |
Mar 02, 2018 | 31.16 | 31.93 | 31.08 | 31.87 | 662,357 | +0.46(+1.47%) |