Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.98 | 30.00 | 28.80 | 29.55 | 4,674,632 | -0.38(-1.27%) |
May 30, 2018 | 30.40 | 30.41 | 29.54 | 29.93 | 3,227,795 | -0.33(-1.09%) |
May 29, 2018 | 30.51 | 30.78 | 29.98 | 30.26 | 2,364,643 | -0.45(-1.47%) |
May 25, 2018 | 30.71 | 30.71 | 30.71 | 0 | +0.22(+0.72%) | |
May 24, 2018 | 30.98 | 31.07 | 30.15 | 30.49 | 3,626,445 | -0.49(-1.58%) |
May 23, 2018 | 31.70 | 31.75 | 30.85 | 30.98 | 2,569,702 | -0.99(-3.10%) |
May 22, 2018 | 31.94 | 32.38 | 31.87 | 31.97 | 1,785,749 | +0.13(+0.41%) |
May 21, 2018 | 32.65 | 32.65 | 31.77 | 31.84 | 1,732,674 | -0.51(-1.58%) |
May 18, 2018 | 32.59 | 32.85 | 32.18 | 32.35 | 2,237,466 | -0.30(-0.92%) |
May 17, 2018 | 32.98 | 33.22 | 32.43 | 32.65 | 2,334,571 | -0.33(-1.00%) |
May 16, 2018 | 31.96 | 33.29 | 31.96 | 32.98 | 4,213,903 | +0.99(+3.09%) |
May 15, 2018 | 31.77 | 32.00 | 31.46 | 31.99 | 2,756,725 | +0.16(+0.50%) |
May 14, 2018 | 31.28 | 31.95 | 31.13 | 31.83 | 2,930,040 | +0.45(+1.43%) |
May 11, 2018 | 31.82 | 32.03 | 30.77 | 31.38 | 3,538,231 | -0.40(-1.26%) |
May 10, 2018 | 31.34 | 31.86 | 30.95 | 31.78 | 2,711,738 | +0.66(+2.12%) |
May 09, 2018 | 29.93 | 31.75 | 28.93 | 31.12 | 6,016,833 | +1.31(+4.39%) |
May 08, 2018 | 33.60 | 34.74 | 29.78 | 29.81 | 8,008,818 | -4.09(-12.06%) |
May 07, 2018 | 33.48 | 33.98 | 33.24 | 33.90 | 3,294,645 | +0.51(+1.53%) |
May 04, 2018 | 32.79 | 33.71 | 32.54 | 33.39 | 2,833,666 | +0.30(+0.91%) |
May 03, 2018 | 33.10 | 33.26 | 32.04 | 33.09 | 3,076,641 | -0.24(-0.72%) |
May 02, 2018 | 33.43 | 33.73 | 33.08 | 33.33 | 2,510,210 | -0.10(-0.30%) |
May 01, 2018 | 33.24 | 33.85 | 32.87 | 33.43 | 3,093,194 | -0.12(-0.36%) |
Apr 30, 2018 | 34.92 | 35.42 | 33.37 | 33.55 | 4,267,980 | -1.19(-3.43%) |
Apr 27, 2018 | 36.76 | 36.80 | 34.66 | 34.74 | 3,750,720 | -2.07(-5.62%) |
Apr 26, 2018 | 37.02 | 37.45 | 36.54 | 36.81 | 1,847,515 | -0.05(-0.14%) |
Apr 25, 2018 | 36.82 | 37.21 | 36.45 | 36.86 | 1,486,832 | +0.08(+0.22%) |
Apr 24, 2018 | 37.39 | 37.63 | 36.56 | 36.78 | 2,015,271 | -0.50(-1.34%) |
Apr 23, 2018 | 37.24 | 37.49 | 36.92 | 37.28 | 2,207,360 | +0.05(+0.13%) |
Apr 20, 2018 | 38.46 | 38.77 | 37.16 | 37.23 | 2,607,085 | -1.29(-3.35%) |
Apr 19, 2018 | 39.03 | 39.50 | 38.45 | 38.52 | 1,679,944 | -0.59(-1.51%) |
Apr 18, 2018 | 38.97 | 39.49 | 38.75 | 39.11 | 1,364,325 | +0.42(+1.09%) |
Apr 17, 2018 | 38.97 | 39.09 | 38.59 | 38.69 | 2,117,183 | -0.28(-0.72%) |
Apr 16, 2018 | 38.71 | 39.32 | 38.40 | 38.97 | 2,021,600 | +0.44(+1.14%) |
Apr 13, 2018 | 38.68 | 39.04 | 38.30 | 38.53 | 1,282,076 | -0.15(-0.39%) |
Apr 12, 2018 | 38.95 | 39.30 | 38.46 | 38.68 | 981,358 | -0.16(-0.41%) |
Apr 11, 2018 | 39.16 | 39.66 | 38.80 | 38.84 | 2,219,916 | -0.40(-1.02%) |
Apr 10, 2018 | 38.91 | 39.50 | 38.38 | 39.24 | 2,016,023 | +0.82(+2.13%) |
Apr 09, 2018 | 38.65 | 39.19 | 38.21 | 38.42 | 1,457,640 | -0.09(-0.23%) |
Apr 06, 2018 | 39.06 | 39.72 | 38.17 | 38.51 | 3,019,423 | -0.95(-2.41%) |
Apr 05, 2018 | 38.86 | 39.69 | 38.74 | 39.46 | 2,499,735 | +0.68(+1.75%) |
Apr 04, 2018 | 37.94 | 38.98 | 37.65 | 38.78 | 2,612,003 | +0.28(+0.73%) |
Apr 03, 2018 | 37.47 | 38.54 | 37.22 | 38.50 | 2,602,258 | +1.29(+3.47%) |
Apr 02, 2018 | 37.66 | 38.07 | 36.85 | 37.21 | 2,443,732 | -0.68(-1.79%) |
Mar 29, 2018 | 37.89 | 37.89 | 37.89 | 0 | +0.45(+1.20%) | |
Mar 28, 2018 | 37.51 | 37.85 | 36.96 | 37.44 | 2,480,361 | +0.19(+0.51%) |
Mar 27, 2018 | 37.40 | 37.90 | 36.00 | 37.25 | 2,871,994 | +0.16(+0.43%) |
Mar 26, 2018 | 37.15 | 37.59 | 36.48 | 37.09 | 2,850,379 | +0.44(+1.20%) |
Mar 23, 2018 | 38.31 | 38.36 | 36.62 | 36.65 | 2,489,445 | -1.12(-2.97%) |
Mar 22, 2018 | 38.68 | 38.79 | 37.75 | 37.77 | 2,356,661 | -1.29(-3.30%) |
Mar 21, 2018 | 38.69 | 39.66 | 38.68 | 39.06 | 1,566,520 | +0.26(+0.67%) |
Mar 20, 2018 | 39.76 | 40.03 | 38.58 | 38.80 | 3,004,654 | -0.85(-2.14%) |
Mar 19, 2018 | 40.63 | 40.64 | 39.15 | 39.65 | 2,404,215 | -1.11(-2.72%) |
Mar 16, 2018 | 40.35 | 41.34 | 40.20 | 40.76 | 3,186,084 | +0.68(+1.70%) |
Mar 15, 2018 | 40.50 | 41.20 | 39.92 | 40.08 | 1,794,824 | -0.42(-1.04%) |
Mar 14, 2018 | 40.97 | 41.22 | 40.47 | 40.50 | 1,791,867 | -0.49(-1.20%) |
Mar 13, 2018 | 41.60 | 41.75 | 40.76 | 40.99 | 1,935,913 | -0.36(-0.87%) |
Mar 12, 2018 | 40.90 | 41.58 | 40.78 | 41.35 | 2,065,935 | +0.59(+1.45%) |
Mar 09, 2018 | 41.57 | 41.70 | 40.62 | 40.76 | 2,280,181 | -0.62(-1.50%) |
Mar 08, 2018 | 41.68 | 41.90 | 41.32 | 41.38 | 2,158,636 | -0.04(-0.10%) |
Mar 07, 2018 | 41.66 | 41.42 | 1,714,088 | +0.20(+0.49%) | ||
Mar 06, 2018 | 41.74 | 41.78 | 40.95 | 41.22 | 1,616,913 | -0.23(-0.55%) |
Mar 05, 2018 | 40.76 | 41.90 | 40.46 | 41.45 | 1,627,076 | +0.47(+1.15%) |
Mar 02, 2018 | 40.32 | 41.15 | 40.22 | 40.98 | 2,049,013 | +0.26(+0.64%) |