Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.77 | 34.81 | 33.77 | 33.90 | 3,525,887 | -0.81(-2.33%) |
May 30, 2018 | 34.65 | 34.95 | 34.40 | 34.71 | 3,946,719 | +0.55(+1.62%) |
May 29, 2018 | 34.20 | 34.66 | 33.97 | 34.16 | 3,874,630 | -0.32(-0.92%) |
May 25, 2018 | 34.48 | 34.48 | 34.48 | 0 | +0.35(+1.01%) | |
May 24, 2018 | 34.17 | 34.34 | 33.84 | 34.13 | 2,114,235 | -0.02(-0.05%) |
May 23, 2018 | 33.66 | 34.24 | 33.65 | 34.15 | 3,546,002 | +0.49(+1.46%) |
May 22, 2018 | 34.32 | 34.32 | 33.66 | 33.66 | 3,824,581 | -0.66(-1.93%) |
May 21, 2018 | 34.59 | 34.73 | 34.20 | 34.32 | 3,164,154 | -0.11(-0.32%) |
May 18, 2018 | 34.14 | 34.59 | 34.05 | 34.43 | 3,336,419 | +0.32(+0.93%) |
May 17, 2018 | 34.44 | 34.61 | 34.05 | 34.11 | 4,267,886 | -0.37(-1.08%) |
May 16, 2018 | 34.01 | 34.52 | 33.89 | 34.49 | 5,494,962 | +0.51(+1.50%) |
May 15, 2018 | 33.91 | 34.43 | 33.67 | 33.98 | 6,520,411 | -0.26(-0.77%) |
May 14, 2018 | 34.60 | 34.77 | 34.14 | 34.24 | 4,353,141 | -0.39(-1.13%) |
May 11, 2018 | 34.42 | 35.15 | 34.38 | 34.63 | 3,563,612 | +0.19(+0.55%) |
May 10, 2018 | 33.46 | 34.62 | 33.21 | 34.44 | 3,264,762 | +0.21(+0.61%) |
May 09, 2018 | 34.77 | 34.77 | 34.07 | 34.23 | 4,307,390 | -0.50(-1.44%) |
May 08, 2018 | 34.91 | 35.03 | 34.61 | 34.73 | 3,915,330 | -0.11(-0.31%) |
May 07, 2018 | 34.92 | 35.04 | 34.64 | 34.84 | 3,442,771 | -0.02(-0.05%) |
May 04, 2018 | 34.39 | 35.02 | 34.35 | 34.86 | 3,850,685 | +0.28(+0.82%) |
May 03, 2018 | 34.24 | 34.69 | 33.97 | 34.58 | 3,979,537 | +0.25(+0.74%) |
May 02, 2018 | 34.84 | 34.96 | 34.22 | 34.32 | 5,866,459 | -0.70(-2.00%) |
May 01, 2018 | 34.34 | 35.13 | 33.83 | 35.02 | 7,262,223 | +0.57(+1.66%) |
Apr 30, 2018 | 34.57 | 34.64 | 34.13 | 34.45 | 7,632,496 | -0.14(-0.39%) |
Apr 27, 2018 | 33.77 | 34.70 | 33.38 | 34.59 | 6,871,776 | +0.63(+1.85%) |
Apr 26, 2018 | 33.93 | 34.09 | 33.08 | 33.96 | 9,696,130 | +0.15(+0.43%) |
Apr 25, 2018 | 33.02 | 33.97 | 32.99 | 33.81 | 12,224,189 | +0.92(+2.79%) |
Apr 24, 2018 | 35.02 | 35.35 | 32.56 | 32.89 | 14,409,502 | -2.99(-8.34%) |
Apr 23, 2018 | 35.86 | 35.97 | 35.32 | 35.89 | 6,960,840 | +0.19(+0.54%) |
Apr 20, 2018 | 36.24 | 36.24 | 35.55 | 35.70 | 6,518,899 | -0.46(-1.28%) |
Apr 19, 2018 | 37.49 | 37.52 | 35.94 | 36.16 | 7,917,405 | -1.42(-3.78%) |
Apr 18, 2018 | 37.83 | 37.84 | 37.57 | 37.58 | 3,432,562 | -0.08(-0.22%) |
Apr 17, 2018 | 37.47 | 37.98 | 37.47 | 37.66 | 3,879,619 | +0.44(+1.17%) |
Apr 16, 2018 | 37.39 | 37.56 | 37.09 | 37.22 | 3,343,220 | +0.25(+0.66%) |
Apr 13, 2018 | 37.41 | 37.46 | 36.90 | 36.98 | 2,202,583 | -0.15(-0.42%) |
Apr 12, 2018 | 37.01 | 37.32 | 36.90 | 37.13 | 1,982,798 | +0.30(+0.80%) |
Apr 11, 2018 | 36.68 | 37.02 | 36.56 | 36.84 | 2,690,600 | -0.18(-0.49%) |
Apr 10, 2018 | 36.95 | 37.38 | 36.69 | 37.02 | 3,136,968 | +0.53(+1.44%) |
Apr 09, 2018 | 36.66 | 37.10 | 36.33 | 36.49 | 3,722,553 | +0.03(+0.07%) |
Apr 06, 2018 | 36.82 | 37.04 | 36.04 | 36.47 | 4,043,226 | -0.67(-1.81%) |
Apr 05, 2018 | 37.10 | 37.52 | 36.96 | 37.14 | 4,729,525 | +0.20(+0.54%) |
Apr 04, 2018 | 35.37 | 36.95 | 35.37 | 36.94 | 6,523,845 | +0.99(+2.75%) |
Apr 03, 2018 | 35.50 | 35.98 | 35.31 | 35.95 | 4,196,112 | +0.56(+1.59%) |
Apr 02, 2018 | 36.62 | 36.72 | 35.00 | 35.39 | 3,724,191 | -1.31(-3.56%) |
Mar 29, 2018 | 36.69 | 36.69 | 36.69 | 0 | +0.55(+1.53%) | |
Mar 28, 2018 | 36.84 | 37.01 | 35.91 | 36.14 | 4,395,049 | -0.58(-1.58%) |
Mar 27, 2018 | 37.11 | 37.24 | 36.57 | 36.72 | 4,306,189 | -0.31(-0.83%) |
Mar 26, 2018 | 37.12 | 37.37 | 36.53 | 37.03 | 3,197,752 | +0.51(+1.39%) |
Mar 23, 2018 | 37.31 | 37.69 | 36.39 | 36.52 | 4,041,547 | -0.71(-1.90%) |
Mar 22, 2018 | 37.89 | 38.35 | 37.20 | 37.23 | 3,616,598 | -0.47(-1.25%) |
Mar 21, 2018 | 37.34 | 37.97 | 37.19 | 37.70 | 2,376,030 | +0.48(+1.29%) |
Mar 20, 2018 | 37.32 | 37.51 | 37.08 | 37.22 | 2,543,598 | -0.06(-0.17%) |
Mar 19, 2018 | 37.55 | 37.59 | 36.93 | 37.28 | 2,470,918 | -0.44(-1.15%) |
Mar 16, 2018 | 37.76 | 37.87 | 37.52 | 37.72 | 3,496,719 | -0.04(-0.10%) |
Mar 15, 2018 | 37.79 | 37.93 | 37.60 | 37.75 | 2,908,094 | +0.04(+0.10%) |
Mar 14, 2018 | 38.48 | 38.48 | 37.67 | 37.72 | 2,406,875 | -0.65(-1.70%) |
Mar 13, 2018 | 38.72 | 38.79 | 38.33 | 38.37 | 2,297,455 | -0.16(-0.42%) |
Mar 12, 2018 | 38.75 | 38.93 | 38.48 | 38.53 | 3,402,280 | -0.01(-0.02%) |
Mar 09, 2018 | 37.91 | 38.55 | 37.61 | 38.54 | 2,021,513 | +0.93(+2.49%) |
Mar 08, 2018 | 37.66 | 37.74 | 37.31 | 37.61 | 1,831,303 | +0.16(+0.44%) |
Mar 07, 2018 | 37.60 | 37.45 | 2,509,522 | +0.12(+0.32%) | ||
Mar 06, 2018 | 37.53 | 37.57 | 37.14 | 37.33 | 3,078,901 | -0.02(-0.05%) |
Mar 05, 2018 | 36.52 | 37.46 | 36.48 | 37.35 | 3,334,365 | +0.59(+1.60%) |
Mar 02, 2018 | 36.75 | 36.89 | 36.37 | 36.76 | 5,063,504 | -0.31(-0.83%) |