Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.20 | 38.62 | 37.35 | 37.46 | 4,159,244 | -0.99(-2.57%) |
May 30, 2018 | 38.92 | 39.07 | 37.31 | 38.45 | 7,367,134 | -0.15(-0.39%) |
May 29, 2018 | 39.11 | 39.86 | 37.62 | 38.60 | 13,795,210 | +0.06(+0.16%) |
May 25, 2018 | 38.54 | 38.54 | 38.54 | 0 | +2.55(+7.09%) | |
May 24, 2018 | 34.62 | 36.10 | 34.60 | 35.99 | 5,703,842 | +1.44(+4.17%) |
May 23, 2018 | 33.73 | 34.58 | 33.62 | 34.55 | 2,367,169 | +0.51(+1.50%) |
May 22, 2018 | 35.09 | 35.19 | 33.87 | 34.04 | 3,350,756 | -0.70(-2.01%) |
May 21, 2018 | 36.40 | 36.60 | 34.56 | 34.74 | 4,803,277 | -0.66(-1.86%) |
May 18, 2018 | 35.00 | 36.31 | 34.92 | 35.40 | 6,855,008 | +1.14(+3.33%) |
May 17, 2018 | 34.05 | 35.03 | 34.04 | 34.26 | 2,639,707 | -0.18(-0.52%) |
May 16, 2018 | 34.00 | 34.78 | 33.98 | 34.44 | 2,362,732 | +0.36(+1.06%) |
May 15, 2018 | 35.00 | 35.10 | 33.55 | 34.08 | 4,964,887 | -1.22(-3.46%) |
May 14, 2018 | 35.46 | 36.50 | 35.12 | 35.30 | 5,929,905 | +0.16(+0.46%) |
May 11, 2018 | 33.76 | 35.18 | 31.78 | 35.14 | 12,678,153 | -0.32(-0.90%) |
May 10, 2018 | 38.30 | 38.84 | 35.15 | 35.46 | 30,772,272 | -0.62(-1.72%) |
May 09, 2018 | 34.38 | 36.95 | 34.00 | 36.08 | 21,261,968 | +2.96(+8.94%) |
May 08, 2018 | 33.83 | 34.25 | 32.92 | 33.12 | 5,486,837 | -0.05(-0.15%) |
May 07, 2018 | 31.95 | 34.00 | 31.93 | 33.17 | 6,005,700 | +1.62(+5.13%) |
May 04, 2018 | 31.10 | 32.20 | 31.07 | 31.55 | 5,104,481 | +0.53(+1.71%) |
May 03, 2018 | 33.02 | 33.12 | 30.88 | 31.02 | 5,823,053 | -2.34(-7.01%) |
May 02, 2018 | 32.79 | 33.75 | 32.71 | 33.36 | 2,645,634 | +0.39(+1.18%) |
May 01, 2018 | 32.38 | 33.17 | 31.82 | 32.97 | 2,132,390 | +0.43(+1.32%) |
Apr 30, 2018 | 32.76 | 33.38 | 32.18 | 32.54 | 1,640,178 | -0.16(-0.49%) |
Apr 27, 2018 | 32.95 | 33.08 | 32.11 | 32.70 | 1,211,023 | -0.21(-0.64%) |
Apr 26, 2018 | 32.12 | 33.38 | 31.90 | 32.91 | 2,174,239 | +1.03(+3.23%) |
Apr 25, 2018 | 32.41 | 32.52 | 31.36 | 31.88 | 1,664,557 | -0.52(-1.60%) |
Apr 24, 2018 | 32.46 | 33.34 | 31.71 | 32.40 | 2,892,359 | +0.13(+0.40%) |
Apr 23, 2018 | 32.53 | 32.68 | 31.56 | 32.27 | 2,113,007 | -0.30(-0.92%) |
Apr 20, 2018 | 32.61 | 32.94 | 30.87 | 32.57 | 5,022,151 | -0.13(-0.40%) |
Apr 19, 2018 | 32.24 | 33.30 | 31.75 | 32.70 | 7,064,094 | +0.98(+3.09%) |
Apr 18, 2018 | 34.54 | 35.18 | 31.71 | 31.72 | 15,585,145 | -4.26(-11.84%) |
Apr 17, 2018 | 35.35 | 37.27 | 34.65 | 35.98 | 13,910,833 | +2.96(+8.96%) |
Apr 16, 2018 | 32.88 | 33.24 | 32.14 | 33.02 | 2,306,046 | +0.33(+1.01%) |
Apr 13, 2018 | 33.93 | 34.04 | 32.55 | 32.69 | 1,926,837 | -1.00(-2.97%) |
Apr 12, 2018 | 32.20 | 33.92 | 32.12 | 33.69 | 2,353,174 | +1.68(+5.25%) |
Apr 11, 2018 | 31.92 | 32.80 | 31.25 | 32.01 | 1,672,844 | -0.26(-0.81%) |
Apr 10, 2018 | 33.35 | 33.49 | 31.61 | 32.27 | 3,196,946 | -0.34(-1.04%) |
Apr 09, 2018 | 31.32 | 32.96 | 31.27 | 32.61 | 2,090,347 | +1.25(+3.99%) |
Apr 06, 2018 | 31.06 | 31.90 | 30.69 | 31.36 | 1,364,921 | -0.40(-1.26%) |
Apr 05, 2018 | 32.77 | 33.05 | 31.15 | 31.76 | 3,086,168 | -0.51(-1.58%) |
Apr 04, 2018 | 29.03 | 32.46 | 29.00 | 32.27 | 3,210,075 | +1.98(+6.54%) |
Apr 03, 2018 | 30.97 | 31.19 | 29.18 | 30.29 | 4,480,721 | -0.04(-0.13%) |
Apr 02, 2018 | 30.57 | 31.67 | 29.80 | 30.33 | 3,253,022 | -0.77(-2.48%) |
Mar 29, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.20(-0.64%) | |
Mar 28, 2018 | 33.08 | 34.04 | 30.81 | 31.30 | 5,183,720 | -1.70(-5.15%) |
Mar 27, 2018 | 33.55 | 34.63 | 32.60 | 33.00 | 9,531,727 | -1.59(-4.60%) |
Mar 26, 2018 | 32.85 | 35.45 | 32.85 | 34.59 | 5,473,100 | +2.53(+7.89%) |
Mar 23, 2018 | 32.92 | 33.60 | 31.80 | 32.06 | 3,171,492 | -1.45(-4.33%) |
Mar 22, 2018 | 33.54 | 33.98 | 32.34 | 33.51 | 2,607,163 | -0.74(-2.16%) |
Mar 21, 2018 | 34.50 | 35.11 | 34.20 | 34.25 | 1,748,593 | -0.48(-1.38%) |
Mar 20, 2018 | 35.37 | 35.50 | 33.58 | 34.73 | 3,662,592 | +0.88(+2.60%) |
Mar 19, 2018 | 35.44 | 35.79 | 33.25 | 33.85 | 3,582,926 | -2.01(-5.61%) |
Mar 16, 2018 | 36.00 | 36.15 | 35.38 | 35.86 | 1,900,717 | -0.41(-1.13%) |
Mar 15, 2018 | 36.81 | 37.03 | 35.30 | 36.27 | 2,982,535 | -0.66(-1.79%) |
Mar 14, 2018 | 37.20 | 37.80 | 36.80 | 36.93 | 2,167,090 | -0.44(-1.18%) |
Mar 13, 2018 | 37.67 | 38.40 | 37.05 | 37.37 | 3,749,354 | -0.50(-1.32%) |
Mar 12, 2018 | 38.40 | 39.09 | 37.16 | 37.87 | 3,154,309 | -0.63(-1.64%) |
Mar 09, 2018 | 38.80 | 39.56 | 38.51 | 38.50 | 1,891,854 | -0.19(-0.49%) |
Mar 08, 2018 | 39.20 | 39.47 | 38.05 | 38.69 | 1,868,044 | -0.20(-0.51%) |
Mar 07, 2018 | 39.60 | 38.89 | 2,091,668 | +0.31(+0.80%) | ||
Mar 06, 2018 | 39.80 | 40.14 | 38.50 | 38.58 | 2,678,022 | -0.42(-1.08%) |
Mar 05, 2018 | 37.60 | 40.12 | 37.40 | 39.00 | 3,299,719 | +1.43(+3.81%) |
Mar 02, 2018 | 38.11 | 38.65 | 37.33 | 37.57 | 3,630,697 | -1.15(-2.97%) |