Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.09 | 34.27 | 33.97 | 34.08 | 2,811,062 | -0.04(-0.12%) |
May 30, 2018 | 33.66 | 34.21 | 33.66 | 34.12 | 3,596,439 | +0.46(+1.36%) |
May 29, 2018 | 33.63 | 33.74 | 33.48 | 33.66 | 1,882,412 | -0.03(-0.09%) |
May 25, 2018 | 33.69 | 33.69 | 33.69 | 0 | -0.09(-0.26%) | |
May 24, 2018 | 33.62 | 33.94 | 33.62 | 33.78 | 3,191,798 | +0.15(+0.44%) |
May 23, 2018 | 33.53 | 33.67 | 33.48 | 33.63 | 4,900,550 | +0.25(+0.74%) |
May 22, 2018 | 33.39 | 33.74 | 33.38 | 33.38 | 10,080,343 | -0.01(-0.03%) |
May 21, 2018 | 33.77 | 33.78 | 33.38 | 33.39 | 26,863,582 | +1.70(+5.36%) |
May 18, 2018 | 31.84 | 31.97 | 31.55 | 31.69 | 998,792 | +0.25(+0.79%) |
May 17, 2018 | 31.25 | 31.57 | 31.21 | 31.44 | 878,924 | +0.26(+0.83%) |
May 16, 2018 | 31.03 | 31.27 | 30.80 | 31.19 | 642,078 | +0.24(+0.77%) |
May 15, 2018 | 31.34 | 31.59 | 30.79 | 30.95 | 1,163,594 | -0.56(-1.77%) |
May 14, 2018 | 31.42 | 31.67 | 31.10 | 31.50 | 1,099,270 | +0.19(+0.60%) |
May 11, 2018 | 31.21 | 31.50 | 31.14 | 31.31 | 654,677 | +0.09(+0.29%) |
May 10, 2018 | 31.30 | 31.65 | 30.72 | 31.23 | 1,182,939 | +0.68(+2.21%) |
May 09, 2018 | 30.24 | 30.78 | 30.22 | 30.55 | 1,560,679 | +0.31(+1.02%) |
May 08, 2018 | 30.06 | 30.27 | 29.92 | 30.24 | 1,821,299 | +0.22(+0.73%) |
May 07, 2018 | 29.80 | 30.06 | 29.61 | 30.02 | 1,044,886 | +0.28(+0.94%) |
May 04, 2018 | 29.73 | 29.90 | 29.48 | 29.74 | 961,534 | +0.16(+0.54%) |
May 03, 2018 | 29.46 | 29.72 | 29.29 | 29.59 | 997,096 | +0.10(+0.34%) |
May 02, 2018 | 29.42 | 29.55 | 28.94 | 29.49 | 919,820 | +0.07(+0.24%) |
May 01, 2018 | 29.36 | 29.57 | 29.08 | 29.42 | 1,380,709 | +0.04(+0.14%) |
Apr 30, 2018 | 29.81 | 29.97 | 29.33 | 29.38 | 1,104,378 | -0.34(-1.14%) |
Apr 27, 2018 | 29.82 | 30.02 | 29.52 | 29.72 | 1,021,284 | -0.08(-0.27%) |
Apr 26, 2018 | 30.07 | 30.08 | 29.67 | 29.79 | 1,136,157 | -0.14(-0.46%) |
Apr 25, 2018 | 30.31 | 30.42 | 29.83 | 29.93 | 1,630,630 | -0.38(-1.25%) |
Apr 24, 2018 | 31.12 | 31.12 | 30.19 | 30.31 | 1,429,766 | -0.65(-2.09%) |
Apr 23, 2018 | 30.78 | 31.11 | 30.64 | 30.96 | 1,143,681 | +0.29(+0.94%) |
Apr 20, 2018 | 30.39 | 30.80 | 30.39 | 30.67 | 1,367,771 | -0.02(-0.06%) |
Apr 19, 2018 | 31.03 | 31.13 | 30.41 | 30.69 | 1,427,121 | -0.24(-0.77%) |
Apr 18, 2018 | 31.07 | 31.31 | 30.89 | 30.93 | 1,702,055 | -0.10(-0.32%) |
Apr 17, 2018 | 30.68 | 31.39 | 30.39 | 31.03 | 2,407,339 | +0.52(+1.69%) |
Apr 16, 2018 | 30.37 | 30.87 | 30.32 | 30.51 | 1,665,970 | +0.76(+2.57%) |
Apr 13, 2018 | 29.87 | 30.20 | 29.69 | 29.74 | 1,541,668 | +0.00(+0.00%) |
Apr 12, 2018 | 28.79 | 29.92 | 28.48 | 29.74 | 2,533,603 | +1.11(+3.89%) |
Apr 11, 2018 | 28.10 | 28.71 | 28.10 | 28.63 | 1,545,888 | +0.54(+1.91%) |
Apr 10, 2018 | 29.13 | 29.26 | 28.05 | 28.10 | 1,940,303 | -0.79(-2.75%) |
Apr 09, 2018 | 29.41 | 29.41 | 28.89 | 28.89 | 934,708 | -0.29(-0.99%) |
Apr 06, 2018 | 29.36 | 29.76 | 29.00 | 29.18 | 1,194,632 | -0.30(-1.01%) |
Apr 05, 2018 | 29.46 | 29.68 | 29.27 | 29.48 | 1,143,479 | +0.06(+0.20%) |
Apr 04, 2018 | 29.19 | 29.55 | 29.13 | 29.42 | 1,606,823 | +0.02(+0.07%) |
Apr 03, 2018 | 29.03 | 29.65 | 29.01 | 29.40 | 2,102,592 | +0.54(+1.86%) |
Apr 02, 2018 | 29.11 | 29.86 | 28.66 | 28.86 | 2,293,240 | +0.04(+0.14%) |
Mar 29, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.87(+3.13%) | |
Mar 28, 2018 | 28.15 | 29.05 | 27.80 | 27.95 | 13,334,547 | +3.72(+15.33%) |
Mar 27, 2018 | 24.30 | 24.67 | 24.07 | 24.23 | 1,488,727 | -0.09(-0.36%) |
Mar 26, 2018 | 24.19 | 24.42 | 23.98 | 24.32 | 1,840,277 | +0.47(+1.96%) |
Mar 23, 2018 | 24.47 | 24.49 | 23.69 | 23.85 | 1,743,721 | -0.59(-2.40%) |
Mar 22, 2018 | 24.92 | 25.16 | 24.44 | 24.44 | 2,484,231 | -0.71(-2.83%) |
Mar 21, 2018 | 25.34 | 25.36 | 24.94 | 25.15 | 1,297,328 | -0.25(-1.00%) |
Mar 20, 2018 | 25.49 | 25.61 | 25.29 | 25.40 | 716,313 | -0.01(-0.04%) |
Mar 19, 2018 | 25.56 | 25.56 | 25.11 | 25.41 | 935,549 | -0.14(-0.53%) |
Mar 16, 2018 | 25.14 | 25.67 | 25.10 | 25.55 | 3,456,561 | +0.37(+1.47%) |
Mar 15, 2018 | 25.10 | 25.27 | 24.97 | 25.18 | 1,299,850 | +0.02(+0.08%) |
Mar 14, 2018 | 25.19 | 25.25 | 25.07 | 25.16 | 1,614,041 | +0.02(+0.08%) |
Mar 13, 2018 | 25.26 | 25.38 | 25.11 | 25.14 | 1,153,647 | -0.10(-0.39%) |
Mar 12, 2018 | 25.36 | 25.48 | 25.13 | 25.24 | 1,580,888 | -0.11(-0.42%) |
Mar 09, 2018 | 25.42 | 25.56 | 25.28 | 25.34 | 1,591,085 | +0.00(+0.00%) |
Mar 08, 2018 | 25.39 | 25.39 | 25.02 | 25.34 | 1,222,732 | +0.12(+0.46%) |
Mar 07, 2018 | 25.29 | 25.23 | 1,404,125 | +0.46(+1.85%) | ||
Mar 06, 2018 | 24.97 | 25.03 | 24.47 | 24.77 | 1,617,684 | -0.15(-0.59%) |
Mar 05, 2018 | 24.81 | 25.20 | 24.50 | 24.91 | 4,166,160 | +0.53(+2.16%) |
Mar 02, 2018 | 23.95 | 24.42 | 23.62 | 24.39 | 2,300,264 | +0.37(+1.54%) |