Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.26 | 33.51 | 32.39 | 32.70 | 7,481,645 | -1.07(-3.17%) |
May 30, 2018 | 33.51 | 33.95 | 33.39 | 33.77 | 2,908,209 | +0.40(+1.20%) |
May 29, 2018 | 33.65 | 33.89 | 33.13 | 33.37 | 2,890,359 | -0.59(-1.75%) |
May 25, 2018 | 33.96 | 33.96 | 33.96 | 0 | -0.31(-0.90%) | |
May 24, 2018 | 34.24 | 34.46 | 33.91 | 34.27 | 2,511,309 | +0.07(+0.22%) |
May 23, 2018 | 34.28 | 34.45 | 33.79 | 34.20 | 2,748,491 | -0.34(-0.99%) |
May 22, 2018 | 34.81 | 35.07 | 34.52 | 34.54 | 2,996,865 | -0.14(-0.41%) |
May 21, 2018 | 34.40 | 34.95 | 34.18 | 34.68 | 2,457,069 | +0.53(+1.54%) |
May 18, 2018 | 33.87 | 34.31 | 33.69 | 34.16 | 2,653,171 | +0.38(+1.12%) |
May 17, 2018 | 33.54 | 34.11 | 33.42 | 33.78 | 2,330,426 | +0.20(+0.59%) |
May 16, 2018 | 33.41 | 33.77 | 33.33 | 33.58 | 2,443,851 | +0.20(+0.61%) |
May 15, 2018 | 33.00 | 33.45 | 32.96 | 33.37 | 3,765,263 | +0.17(+0.52%) |
May 14, 2018 | 33.36 | 33.59 | 33.13 | 33.20 | 4,977,755 | -0.17(-0.50%) |
May 11, 2018 | 33.40 | 33.69 | 33.04 | 33.37 | 4,593,882 | +0.02(+0.05%) |
May 10, 2018 | 33.64 | 33.70 | 33.31 | 33.35 | 3,726,874 | -0.15(-0.45%) |
May 09, 2018 | 33.78 | 33.87 | 33.20 | 33.51 | 3,574,099 | -0.10(-0.31%) |
May 08, 2018 | 33.71 | 33.85 | 33.35 | 33.61 | 2,965,622 | -0.13(-0.39%) |
May 07, 2018 | 33.45 | 33.89 | 33.45 | 33.74 | 3,514,841 | +0.37(+1.10%) |
May 04, 2018 | 32.55 | 33.57 | 32.29 | 33.37 | 3,465,592 | +0.61(+1.85%) |
May 03, 2018 | 32.35 | 32.88 | 31.58 | 32.77 | 4,969,985 | +0.25(+0.76%) |
May 02, 2018 | 32.56 | 33.14 | 32.01 | 32.52 | 6,501,091 | -0.74(-2.22%) |
May 01, 2018 | 33.22 | 33.35 | 32.42 | 33.26 | 4,520,738 | -0.05(-0.14%) |
Apr 30, 2018 | 33.87 | 33.92 | 33.30 | 33.31 | 4,364,310 | -0.39(-1.15%) |
Apr 27, 2018 | 33.58 | 33.87 | 33.44 | 33.69 | 2,769,721 | +0.08(+0.23%) |
Apr 26, 2018 | 34.03 | 34.04 | 33.17 | 33.62 | 6,149,273 | -0.33(-0.99%) |
Apr 25, 2018 | 33.76 | 34.41 | 33.39 | 33.95 | 7,471,434 | -0.01(-0.03%) |
Apr 24, 2018 | 36.68 | 37.35 | 33.20 | 33.96 | 10,658,307 | -2.35(-6.47%) |
Apr 23, 2018 | 36.23 | 36.57 | 36.13 | 36.31 | 4,389,391 | +0.12(+0.33%) |
Apr 20, 2018 | 36.54 | 36.63 | 35.98 | 36.19 | 4,150,759 | -0.24(-0.66%) |
Apr 19, 2018 | 36.84 | 37.04 | 36.14 | 36.43 | 4,823,708 | -0.65(-1.75%) |
Apr 18, 2018 | 36.85 | 37.44 | 36.63 | 37.08 | 4,380,314 | +0.60(+1.63%) |
Apr 17, 2018 | 36.62 | 36.76 | 36.33 | 36.48 | 4,390,255 | +0.12(+0.32%) |
Apr 16, 2018 | 35.86 | 36.50 | 35.67 | 36.37 | 4,457,995 | +0.86(+2.43%) |
Apr 13, 2018 | 35.93 | 35.93 | 35.33 | 35.50 | 3,038,993 | -0.16(-0.45%) |
Apr 12, 2018 | 35.22 | 35.90 | 35.14 | 35.67 | 3,070,554 | +0.60(+1.72%) |
Apr 11, 2018 | 35.08 | 35.40 | 34.97 | 35.06 | 3,036,761 | -0.37(-1.05%) |
Apr 10, 2018 | 35.00 | 35.61 | 34.73 | 35.44 | 4,380,878 | +1.16(+3.37%) |
Apr 09, 2018 | 34.96 | 35.00 | 34.23 | 34.28 | 4,692,216 | -0.38(-1.10%) |
Apr 06, 2018 | 34.66 | 4,328,479 | -1.09(-3.04%) | |||
Apr 05, 2018 | 35.49 | 36.11 | 35.29 | 35.75 | 6,141,451 | +0.53(+1.50%) |
Apr 04, 2018 | 33.73 | 35.36 | 33.66 | 35.22 | 7,371,783 | +0.85(+2.47%) |
Apr 03, 2018 | 33.86 | 34.42 | 33.63 | 34.37 | 5,078,588 | +0.68(+2.02%) |
Apr 02, 2018 | 34.50 | 34.53 | 33.14 | 33.69 | 5,085,229 | -0.92(-2.66%) |
Mar 29, 2018 | 34.61 | 34.61 | 34.61 | 0 | +0.87(+2.59%) | |
Mar 28, 2018 | 33.51 | 34.00 | 33.37 | 33.74 | 4,953,505 | +0.32(+0.97%) |
Mar 27, 2018 | 34.13 | 34.30 | 33.25 | 33.42 | 4,696,301 | -0.60(-1.75%) |
Mar 26, 2018 | 33.57 | 34.05 | 33.38 | 34.01 | 4,595,962 | +1.09(+3.30%) |
Mar 23, 2018 | 33.79 | 34.10 | 32.86 | 32.92 | 4,972,484 | -0.72(-2.15%) |
Mar 22, 2018 | 34.54 | 34.63 | 33.63 | 33.65 | 4,556,355 | -1.31(-3.74%) |
Mar 21, 2018 | 34.68 | 35.29 | 34.57 | 34.95 | 2,895,752 | +0.28(+0.80%) |
Mar 20, 2018 | 34.75 | 35.04 | 34.65 | 34.68 | 2,953,269 | +0.07(+0.21%) |
Mar 19, 2018 | 34.48 | 34.85 | 34.24 | 34.60 | 4,928,447 | -0.83(-2.35%) |
Mar 16, 2018 | 34.97 | 35.62 | 34.86 | 35.44 | 11,974,402 | +0.48(+1.38%) |
Mar 15, 2018 | 34.73 | 35.00 | 34.68 | 34.95 | 5,414,467 | +0.25(+0.71%) |
Mar 14, 2018 | 35.31 | 35.48 | 34.59 | 34.71 | 3,792,234 | -0.54(-1.53%) |
Mar 13, 2018 | 35.62 | 35.84 | 35.06 | 35.25 | 4,964,260 | -0.19(-0.53%) |
Mar 12, 2018 | 36.23 | 36.23 | 35.27 | 35.44 | 6,137,087 | -0.70(-1.93%) |
Mar 09, 2018 | 35.85 | 36.29 | 35.67 | 36.13 | 11,749,615 | +0.48(+1.33%) |
Mar 08, 2018 | 35.96 | 36.08 | 35.34 | 35.66 | 8,953,335 | -0.48(-1.32%) |
Mar 07, 2018 | 35.55 | 36.13 | 3,910,846 | -0.44(-1.20%) | ||
Mar 06, 2018 | 36.67 | 36.91 | 36.29 | 36.57 | 5,109,812 | +0.58(+1.60%) |
Mar 05, 2018 | 34.91 | 36.08 | 34.88 | 36.00 | 8,893,742 | +0.85(+2.41%) |
Mar 02, 2018 | 35.96 | 36.15 | 34.77 | 35.15 | 6,242,004 | -0.97(-2.68%) |