Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.20 | 28.20 | 27.23 | 27.50 | 7,606,829 | -0.73(-2.58%) |
May 30, 2018 | 28.02 | 28.47 | 27.70 | 28.22 | 8,058,896 | +0.23(+0.82%) |
May 29, 2018 | 28.17 | 28.34 | 27.55 | 27.99 | 6,648,287 | -0.29(-1.01%) |
May 25, 2018 | 28.28 | 28.28 | 28.28 | 0 | +0.21(+0.76%) | |
May 24, 2018 | 27.91 | 28.44 | 27.91 | 28.07 | 6,507,717 | +0.07(+0.23%) |
May 23, 2018 | 28.11 | 28.32 | 27.79 | 28.00 | 5,745,744 | -0.09(-0.32%) |
May 22, 2018 | 27.50 | 28.47 | 27.50 | 28.09 | 11,659,419 | +0.65(+2.35%) |
May 21, 2018 | 27.60 | 28.35 | 27.20 | 27.45 | 17,265,422 | -0.65(-2.30%) |
May 18, 2018 | 28.55 | 28.93 | 27.86 | 28.09 | 37,545,452 | -3.96(-12.37%) |
May 17, 2018 | 32.24 | 32.42 | 31.77 | 32.06 | 5,649,454 | -0.21(-0.66%) |
May 16, 2018 | 32.29 | 32.68 | 31.95 | 32.27 | 4,087,939 | +0.03(+0.10%) |
May 15, 2018 | 32.49 | 32.74 | 31.93 | 32.24 | 5,805,469 | -0.49(-1.50%) |
May 14, 2018 | 33.21 | 33.33 | 32.58 | 32.73 | 4,281,675 | -0.52(-1.57%) |
May 11, 2018 | 33.78 | 34.17 | 33.19 | 33.25 | 5,520,702 | -0.42(-1.24%) |
May 10, 2018 | 33.84 | 34.08 | 33.41 | 33.67 | 2,594,929 | -0.14(-0.41%) |
May 09, 2018 | 33.82 | 34.01 | 33.29 | 33.81 | 3,575,629 | +0.05(+0.15%) |
May 08, 2018 | 33.46 | 33.77 | 33.36 | 33.76 | 2,560,402 | +0.22(+0.66%) |
May 07, 2018 | 33.59 | 33.71 | 33.17 | 33.54 | 2,128,916 | +0.01(+0.02%) |
May 04, 2018 | 32.96 | 33.73 | 32.83 | 33.53 | 1,859,283 | +0.51(+1.53%) |
May 03, 2018 | 32.83 | 33.12 | 32.52 | 33.02 | 3,304,263 | +0.37(+1.13%) |
May 02, 2018 | 33.45 | 33.48 | 32.60 | 32.65 | 3,388,613 | -0.82(-2.44%) |
May 01, 2018 | 33.22 | 33.47 | 33.02 | 33.47 | 2,394,384 | +0.14(+0.42%) |
Apr 30, 2018 | 34.48 | 34.56 | 33.25 | 33.33 | 3,467,837 | -1.06(-3.09%) |
Apr 27, 2018 | 34.16 | 34.55 | 34.12 | 34.39 | 2,551,471 | +0.29(+0.84%) |
Apr 26, 2018 | 34.07 | 34.18 | 33.63 | 34.11 | 1,884,641 | +0.18(+0.53%) |
Apr 25, 2018 | 33.52 | 34.30 | 33.42 | 33.93 | 2,392,941 | +0.35(+1.05%) |
Apr 24, 2018 | 33.53 | 33.74 | 33.22 | 33.58 | 2,987,883 | +0.20(+0.59%) |
Apr 23, 2018 | 33.10 | 33.51 | 32.98 | 33.38 | 2,840,616 | +0.39(+1.19%) |
Apr 20, 2018 | 33.72 | 34.03 | 32.52 | 32.99 | 3,868,962 | -0.74(-2.20%) |
Apr 19, 2018 | 34.05 | 34.11 | 33.50 | 33.73 | 4,098,743 | -0.47(-1.36%) |
Apr 18, 2018 | 34.83 | 34.84 | 34.15 | 34.20 | 3,749,372 | -0.56(-1.62%) |
Apr 17, 2018 | 35.08 | 35.24 | 34.74 | 34.76 | 2,553,197 | -0.23(-0.65%) |
Apr 16, 2018 | 34.72 | 35.39 | 34.41 | 34.99 | 2,108,650 | +0.29(+0.85%) |
Apr 13, 2018 | 34.80 | 34.83 | 33.86 | 34.70 | 3,481,371 | -0.18(-0.52%) |
Apr 12, 2018 | 35.11 | 35.18 | 34.71 | 34.88 | 2,215,625 | -0.14(-0.40%) |
Apr 11, 2018 | 34.83 | 35.25 | 34.36 | 35.02 | 1,609,847 | +0.20(+0.59%) |
Apr 10, 2018 | 35.14 | 35.31 | 34.76 | 34.81 | 2,247,276 | -0.26(-0.75%) |
Apr 09, 2018 | 35.45 | 35.53 | 34.66 | 35.07 | 3,486,405 | -0.38(-1.07%) |
Apr 06, 2018 | 35.29 | 35.84 | 35.09 | 35.45 | 3,715,346 | +0.20(+0.57%) |
Apr 05, 2018 | 35.15 | 35.51 | 34.80 | 35.25 | 2,584,565 | +0.20(+0.58%) |
Apr 04, 2018 | 34.14 | 35.40 | 34.12 | 35.05 | 2,932,653 | +0.77(+2.25%) |
Apr 03, 2018 | 34.29 | 34.50 | 33.68 | 34.28 | 3,079,944 | +0.02(+0.07%) |
Apr 02, 2018 | 35.11 | 35.13 | 34.16 | 34.25 | 2,457,090 | -0.86(-2.45%) |
Mar 29, 2018 | 35.11 | 35.11 | 35.11 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 34.67 | 35.55 | 34.66 | 35.19 | 3,390,096 | +0.58(+1.69%) |
Mar 27, 2018 | 34.44 | 34.96 | 34.33 | 34.61 | 3,239,828 | +0.18(+0.52%) |
Mar 26, 2018 | 34.51 | 34.54 | 34.00 | 34.43 | 3,099,856 | +0.16(+0.47%) |
Mar 23, 2018 | 34.29 | 35.02 | 34.20 | 34.27 | 3,491,298 | +0.14(+0.40%) |
Mar 22, 2018 | 34.10 | 34.92 | 33.89 | 34.13 | 3,638,686 | -0.06(-0.17%) |
Mar 21, 2018 | 34.30 | 34.32 | 33.23 | 34.19 | 5,265,066 | -0.77(-2.20%) |
Mar 20, 2018 | 35.45 | 35.53 | 34.68 | 34.96 | 3,211,802 | -0.39(-1.10%) |
Mar 19, 2018 | 35.35 | 36.05 | 35.19 | 35.35 | 4,080,040 | +0.02(+0.05%) |
Mar 16, 2018 | 35.15 | 35.84 | 35.14 | 35.33 | 7,009,405 | +0.22(+0.62%) |
Mar 15, 2018 | 35.75 | 36.03 | 34.96 | 35.11 | 3,816,726 | -0.72(-2.01%) |
Mar 14, 2018 | 35.96 | 36.19 | 35.67 | 35.84 | 5,535,975 | +0.21(+0.59%) |
Mar 13, 2018 | 35.47 | 35.71 | 35.15 | 35.62 | 2,358,905 | +0.28(+0.80%) |
Mar 12, 2018 | 35.46 | 35.80 | 35.34 | 35.34 | 2,541,883 | -0.02(-0.05%) |
Mar 09, 2018 | 35.15 | 35.36 | 34.98 | 35.36 | 2,195,826 | +0.38(+1.09%) |
Mar 08, 2018 | 35.10 | 35.40 | 34.97 | 34.98 | 2,661,394 | +0.05(+0.14%) |
Mar 07, 2018 | 34.46 | 34.93 | 3,714,472 | -0.66(-1.87%) | ||
Mar 06, 2018 | 35.23 | 35.62 | 35.08 | 35.59 | 4,074,575 | +0.31(+0.87%) |
Mar 05, 2018 | 33.90 | 35.37 | 33.87 | 35.28 | 6,617,375 | +1.22(+3.57%) |
Mar 02, 2018 | 34.11 | 34.88 | 33.97 | 34.07 | 6,337,980 | -0.21(-0.61%) |