Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.40 | 33.51 | 33.21 | 33.38 | 8,079,049 | +0.08(+0.24%) |
May 30, 2018 | 33.13 | 33.44 | 32.96 | 33.30 | 10,731,434 | +0.85(+2.63%) |
May 29, 2018 | 32.20 | 32.55 | 32.10 | 32.45 | 10,224,813 | +0.14(+0.43%) |
May 25, 2018 | 32.31 | 32.31 | 32.31 | 0 | -1.02(-3.06%) | |
May 24, 2018 | 33.27 | 33.47 | 33.08 | 33.33 | 10,867,411 | -0.51(-1.51%) |
May 23, 2018 | 33.61 | 33.89 | 33.44 | 33.84 | 10,803,645 | -0.47(-1.36%) |
May 22, 2018 | 34.51 | 34.76 | 34.19 | 34.31 | 10,952,635 | -0.51(-1.46%) |
May 21, 2018 | 34.52 | 34.85 | 34.52 | 34.82 | 7,427,925 | +0.30(+0.87%) |
May 18, 2018 | 34.46 | 34.56 | 34.35 | 34.52 | 5,869,788 | +0.14(+0.40%) |
May 17, 2018 | 34.25 | 34.51 | 34.19 | 34.38 | 9,892,761 | +0.35(+1.03%) |
May 16, 2018 | 34.10 | 34.11 | 33.83 | 34.03 | 6,678,698 | -0.06(-0.17%) |
May 15, 2018 | 33.89 | 34.23 | 33.71 | 34.09 | 9,812,720 | +0.28(+0.84%) |
May 14, 2018 | 33.92 | 34.08 | 33.73 | 33.81 | 6,544,664 | +0.42(+1.24%) |
May 11, 2018 | 33.45 | 33.54 | 33.37 | 33.39 | 4,517,949 | -0.04(-0.11%) |
May 10, 2018 | 33.45 | 33.53 | 33.19 | 33.43 | 10,695,968 | -0.22(-0.65%) |
May 09, 2018 | 33.07 | 33.70 | 33.06 | 33.65 | 15,067,211 | +1.04(+3.20%) |
May 08, 2018 | 32.36 | 32.70 | 32.06 | 32.60 | 10,765,125 | -0.26(-0.79%) |
May 07, 2018 | 32.85 | 33.36 | 32.78 | 32.86 | 12,807,625 | +0.25(+0.77%) |
May 04, 2018 | 32.23 | 32.73 | 32.17 | 32.61 | 7,829,121 | +0.44(+1.36%) |
May 03, 2018 | 32.07 | 32.19 | 31.74 | 32.17 | 8,197,949 | +0.02(+0.07%) |
May 02, 2018 | 32.24 | 32.40 | 32.10 | 32.15 | 6,947,348 | -0.07(-0.22%) |
May 01, 2018 | 32.34 | 32.44 | 32.04 | 32.22 | 10,253,473 | +0.15(+0.47%) |
Apr 30, 2018 | 31.52 | 32.19 | 31.52 | 32.07 | 10,231,410 | +0.27(+0.84%) |
Apr 27, 2018 | 31.86 | 32.00 | 31.69 | 31.80 | 6,193,314 | -0.45(-1.40%) |
Apr 26, 2018 | 32.19 | 32.29 | 32.11 | 32.26 | 9,387,608 | +0.49(+1.54%) |
Apr 25, 2018 | 31.53 | 31.81 | 31.25 | 31.77 | 9,430,272 | -0.05(-0.16%) |
Apr 24, 2018 | 31.78 | 32.23 | 31.68 | 31.82 | 15,953,432 | +0.24(+0.75%) |
Apr 23, 2018 | 31.36 | 31.60 | 31.23 | 31.58 | 6,247,562 | +0.29(+0.94%) |
Apr 20, 2018 | 31.13 | 31.40 | 31.06 | 31.29 | 5,910,435 | -0.12(-0.39%) |
Apr 19, 2018 | 31.44 | 31.64 | 31.30 | 31.41 | 6,724,670 | +0.10(+0.32%) |
Apr 18, 2018 | 31.18 | 31.43 | 31.15 | 31.31 | 12,101,658 | +0.63(+2.06%) |
Apr 17, 2018 | 30.75 | 30.80 | 30.63 | 30.68 | 6,232,674 | -0.05(-0.16%) |
Apr 16, 2018 | 30.75 | 30.87 | 30.53 | 30.73 | 5,908,048 | -0.17(-0.56%) |
Apr 13, 2018 | 30.75 | 31.04 | 30.75 | 30.90 | 6,226,281 | -0.07(-0.23%) |
Apr 12, 2018 | 30.91 | 31.10 | 30.78 | 30.97 | 4,820,364 | +0.00(+0.00%) |
Apr 11, 2018 | 30.95 | 31.12 | 30.86 | 30.97 | 8,216,553 | +0.20(+0.65%) |
Apr 10, 2018 | 30.50 | 30.93 | 30.49 | 30.77 | 12,569,853 | +0.81(+2.69%) |
Apr 09, 2018 | 29.94 | 30.19 | 29.78 | 29.96 | 8,245,104 | -0.07(-0.24%) |
Apr 06, 2018 | 30.38 | 30.49 | 29.86 | 30.04 | 12,596,705 | -0.12(-0.38%) |
Apr 05, 2018 | 29.75 | 30.27 | 29.72 | 30.15 | 9,816,604 | +0.64(+2.17%) |
Apr 04, 2018 | 29.23 | 29.51 | 29.18 | 29.51 | 10,157,238 | +0.23(+0.79%) |
Apr 03, 2018 | 29.21 | 29.30 | 28.81 | 29.28 | 8,132,829 | +0.58(+2.00%) |
Apr 02, 2018 | 29.15 | 29.16 | 28.37 | 28.70 | 7,998,516 | -0.45(-1.55%) |
Mar 29, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.68(+2.37%) | |
Mar 28, 2018 | 28.63 | 28.81 | 28.47 | 28.48 | 6,995,885 | -0.27(-0.93%) |
Mar 27, 2018 | 29.14 | 29.18 | 28.63 | 28.75 | 6,611,464 | -0.32(-1.11%) |
Mar 26, 2018 | 29.01 | 29.09 | 28.67 | 29.07 | 9,442,443 | +0.93(+3.32%) |
Mar 23, 2018 | 28.24 | 28.51 | 28.12 | 28.14 | 7,460,163 | +0.06(+0.23%) |
Mar 22, 2018 | 28.47 | 28.48 | 27.99 | 28.07 | 8,665,672 | -0.79(-2.74%) |
Mar 21, 2018 | 28.09 | 28.99 | 28.05 | 28.86 | 10,342,013 | +0.78(+2.79%) |
Mar 20, 2018 | 27.80 | 28.18 | 27.78 | 28.08 | 8,349,742 | +0.21(+0.75%) |
Mar 19, 2018 | 28.21 | 28.22 | 27.74 | 27.87 | 5,896,668 | -0.53(-1.85%) |
Mar 16, 2018 | 28.13 | 28.49 | 28.10 | 28.40 | 6,390,780 | +0.32(+1.15%) |
Mar 15, 2018 | 27.99 | 28.15 | 27.87 | 28.07 | 5,528,586 | +0.11(+0.41%) |
Mar 14, 2018 | 28.37 | 28.40 | 27.91 | 27.96 | 8,762,809 | -0.49(-1.72%) |
Mar 13, 2018 | 28.83 | 28.91 | 28.38 | 28.45 | 4,891,073 | -0.22(-0.75%) |
Mar 12, 2018 | 28.54 | 28.68 | 28.47 | 28.66 | 5,152,662 | +0.14(+0.48%) |
Mar 09, 2018 | 28.59 | 28.64 | 28.46 | 28.53 | 4,624,042 | +0.14(+0.51%) |
Mar 08, 2018 | 28.35 | 28.43 | 28.22 | 28.38 | 4,410,461 | +0.11(+0.38%) |
Mar 07, 2018 | 28.09 | 28.27 | 8,766,579 | -0.17(-0.61%) | ||
Mar 06, 2018 | 28.42 | 28.63 | 28.31 | 28.45 | 6,363,686 | +0.28(+1.00%) |
Mar 05, 2018 | 27.67 | 28.23 | 27.64 | 28.17 | 5,471,044 | +0.33(+1.19%) |
Mar 02, 2018 | 27.75 | 27.85 | 27.57 | 27.83 | 7,801,697 | -0.17(-0.62%) |