Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.27 | 32.72 | 32.24 | 32.58 | 9,655,247 | +0.30(+0.94%) |
May 30, 2018 | 32.25 | 32.33 | 32.05 | 32.28 | 9,992,202 | +0.15(+0.47%) |
May 29, 2018 | 32.41 | 32.47 | 32.02 | 32.13 | 8,549,244 | -0.96(-2.90%) |
May 25, 2018 | 33.09 | 33.09 | 33.09 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.15 | 33.22 | 32.65 | 33.06 | 9,419,417 | -0.32(-0.96%) |
May 23, 2018 | 32.95 | 33.38 | 32.91 | 33.38 | 5,719,247 | +0.01(+0.03%) |
May 22, 2018 | 33.23 | 33.50 | 33.22 | 33.38 | 6,831,635 | +0.14(+0.43%) |
May 21, 2018 | 33.12 | 33.43 | 32.94 | 33.23 | 9,384,163 | +0.88(+2.73%) |
May 18, 2018 | 32.39 | 32.46 | 32.23 | 32.35 | 9,244,841 | -0.45(-1.39%) |
May 17, 2018 | 32.90 | 33.04 | 32.56 | 32.80 | 9,459,094 | -0.70(-2.09%) |
May 16, 2018 | 33.17 | 33.53 | 33.07 | 33.50 | 9,111,449 | +0.41(+1.25%) |
May 15, 2018 | 33.14 | 33.17 | 32.80 | 33.09 | 6,678,194 | -0.55(-1.63%) |
May 14, 2018 | 33.79 | 34.14 | 33.58 | 33.64 | 5,955,152 | +0.03(+0.10%) |
May 11, 2018 | 33.71 | 33.83 | 33.38 | 33.60 | 4,969,785 | +0.12(+0.35%) |
May 10, 2018 | 33.32 | 33.57 | 33.20 | 33.48 | 9,451,396 | +0.35(+1.07%) |
May 09, 2018 | 33.15 | 33.22 | 32.97 | 33.13 | 6,961,517 | +0.14(+0.43%) |
May 08, 2018 | 32.82 | 33.15 | 32.79 | 32.99 | 9,639,480 | +0.61(+1.90%) |
May 07, 2018 | 32.37 | 32.54 | 32.19 | 32.37 | 5,451,580 | -0.12(-0.36%) |
May 04, 2018 | 31.99 | 32.55 | 31.94 | 32.49 | 11,252,241 | +0.41(+1.29%) |
May 03, 2018 | 31.62 | 32.15 | 31.41 | 32.08 | 8,339,343 | +0.29(+0.93%) |
May 02, 2018 | 32.50 | 32.50 | 31.70 | 31.78 | 13,684,831 | -0.99(-3.03%) |
May 01, 2018 | 32.28 | 32.79 | 32.21 | 32.78 | 6,539,028 | +0.40(+1.25%) |
Apr 30, 2018 | 32.58 | 32.70 | 32.31 | 32.37 | 9,463,558 | +0.24(+0.73%) |
Apr 27, 2018 | 32.62 | 32.62 | 31.99 | 32.14 | 9,829,448 | +0.00(+0.00%) |
Apr 26, 2018 | 32.06 | 32.46 | 32.06 | 32.14 | 9,128,349 | +0.00(+0.00%) |
Apr 25, 2018 | 32.30 | 32.41 | 32.01 | 32.14 | 14,678,406 | -0.49(-1.50%) |
Apr 24, 2018 | 32.87 | 33.01 | 32.25 | 32.63 | 15,444,720 | +0.00(+0.00%) |
Apr 23, 2018 | 32.80 | 32.90 | 32.44 | 32.63 | 13,276,015 | -0.17(-0.51%) |
Apr 20, 2018 | 33.15 | 33.29 | 32.69 | 32.79 | 18,187,492 | -0.49(-1.47%) |
Apr 19, 2018 | 33.62 | 33.75 | 32.93 | 33.28 | 32,677,864 | -2.01(-5.70%) |
Apr 18, 2018 | 35.45 | 35.58 | 34.70 | 35.30 | 10,626,149 | -0.33(-0.92%) |
Apr 17, 2018 | 35.44 | 35.67 | 35.17 | 35.62 | 11,676,169 | -0.47(-1.31%) |
Apr 16, 2018 | 36.04 | 36.21 | 35.94 | 36.10 | 6,184,251 | +0.19(+0.52%) |
Apr 13, 2018 | 36.79 | 36.83 | 35.83 | 35.91 | 6,829,079 | -1.01(-2.74%) |
Apr 12, 2018 | 36.48 | 36.92 | 36.25 | 36.92 | 8,995,934 | +0.40(+1.08%) |
Apr 11, 2018 | 36.42 | 36.87 | 36.42 | 36.52 | 5,686,723 | -0.17(-0.46%) |
Apr 10, 2018 | 36.94 | 37.23 | 36.23 | 36.69 | 6,872,492 | +0.43(+1.18%) |
Apr 09, 2018 | 36.28 | 37.08 | 36.13 | 36.26 | 7,953,336 | +0.55(+1.53%) |
Apr 06, 2018 | 36.10 | 36.35 | 35.58 | 35.72 | 6,096,604 | -0.76(-2.08%) |
Apr 05, 2018 | 37.07 | 37.24 | 36.32 | 36.47 | 7,259,675 | -0.52(-1.41%) |
Apr 04, 2018 | 35.67 | 37.00 | 35.66 | 37.00 | 6,529,258 | +0.39(+1.06%) |
Apr 03, 2018 | 37.27 | 37.28 | 36.23 | 36.61 | 7,333,135 | +0.83(+2.31%) |
Apr 02, 2018 | 36.49 | 36.70 | 35.72 | 35.78 | 7,555,199 | -1.06(-2.88%) |
Mar 29, 2018 | 36.84 | 36.84 | 36.84 | 0 | +0.90(+2.51%) | |
Mar 28, 2018 | 36.19 | 36.35 | 35.73 | 35.94 | 10,170,371 | -0.51(-1.39%) |
Mar 27, 2018 | 37.65 | 37.75 | 36.31 | 36.45 | 8,307,915 | -0.83(-2.21%) |
Mar 26, 2018 | 36.89 | 37.28 | 36.36 | 37.27 | 6,407,919 | +1.42(+3.97%) |
Mar 23, 2018 | 36.73 | 36.82 | 35.85 | 35.85 | 7,035,291 | -0.93(-2.54%) |
Mar 22, 2018 | 37.13 | 37.36 | 36.79 | 36.79 | 7,504,429 | -0.85(-2.26%) |
Mar 21, 2018 | 37.53 | 37.76 | 37.26 | 37.64 | 8,356,930 | -0.11(-0.29%) |
Mar 20, 2018 | 37.64 | 37.81 | 37.48 | 37.75 | 7,606,263 | +0.19(+0.52%) |
Mar 19, 2018 | 37.65 | 37.78 | 37.20 | 37.55 | 6,076,662 | -0.31(-0.82%) |
Mar 16, 2018 | 37.89 | 38.33 | 37.83 | 37.86 | 9,650,765 | -0.29(-0.75%) |
Mar 15, 2018 | 37.97 | 38.44 | 37.80 | 38.15 | 4,682,146 | +0.13(+0.35%) |
Mar 14, 2018 | 38.25 | 38.25 | 37.74 | 38.01 | 5,107,664 | +0.13(+0.36%) |
Mar 13, 2018 | 38.31 | 38.52 | 37.81 | 37.88 | 6,938,839 | -0.19(-0.51%) |
Mar 12, 2018 | 37.71 | 38.18 | 37.68 | 38.07 | 6,147,602 | +0.53(+1.41%) |
Mar 09, 2018 | 37.09 | 37.55 | 36.64 | 37.54 | 9,900,861 | +0.67(+1.80%) |
Mar 08, 2018 | 37.30 | 37.37 | 36.70 | 36.88 | 8,423,600 | -0.34(-0.91%) |
Mar 07, 2018 | 37.28 | 37.22 | 5,324,248 | +0.56(+1.52%) | ||
Mar 06, 2018 | 37.33 | 37.38 | 36.57 | 36.66 | 10,252,144 | +0.04(+0.11%) |
Mar 05, 2018 | 36.25 | 36.84 | 36.10 | 36.62 | 7,099,084 | +0.40(+1.12%) |
Mar 02, 2018 | 35.69 | 36.24 | 35.49 | 36.21 | 5,724,230 | +0.24(+0.68%) |