Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.01 | 33.12 | 32.83 | 33.00 | 8,173,468 | +0.08(+0.24%) |
May 30, 2018 | 32.75 | 33.05 | 32.58 | 32.92 | 10,856,851 | +0.84(+2.63%) |
May 29, 2018 | 31.82 | 32.18 | 31.73 | 32.08 | 10,344,309 | +0.14(+0.43%) |
May 25, 2018 | 31.94 | 31.94 | 31.94 | 0 | -1.01(-3.06%) | |
May 24, 2018 | 32.89 | 33.08 | 32.70 | 32.95 | 10,994,417 | -0.50(-1.51%) |
May 23, 2018 | 33.22 | 33.49 | 33.06 | 33.45 | 10,929,906 | -0.46(-1.36%) |
May 22, 2018 | 34.11 | 34.36 | 33.80 | 33.91 | 11,080,637 | -0.50(-1.46%) |
May 21, 2018 | 34.12 | 34.45 | 34.12 | 34.42 | 7,514,734 | +0.30(+0.87%) |
May 18, 2018 | 34.06 | 34.16 | 33.95 | 34.12 | 5,938,387 | +0.14(+0.40%) |
May 17, 2018 | 33.86 | 34.11 | 33.80 | 33.98 | 10,008,377 | +0.35(+1.03%) |
May 16, 2018 | 33.70 | 33.72 | 33.44 | 33.64 | 6,756,752 | -0.06(-0.17%) |
May 15, 2018 | 33.49 | 33.84 | 33.32 | 33.70 | 9,927,400 | +0.28(+0.84%) |
May 14, 2018 | 33.52 | 33.69 | 33.34 | 33.42 | 6,621,151 | +0.41(+1.24%) |
May 11, 2018 | 33.06 | 33.16 | 32.98 | 33.01 | 4,570,750 | -0.04(-0.11%) |
May 10, 2018 | 33.06 | 33.14 | 32.80 | 33.04 | 10,820,970 | -0.22(-0.65%) |
May 09, 2018 | 32.69 | 33.31 | 32.67 | 33.26 | 15,243,300 | +1.03(+3.20%) |
May 08, 2018 | 31.98 | 32.32 | 31.69 | 32.23 | 10,890,936 | -0.26(-0.79%) |
May 07, 2018 | 32.47 | 32.97 | 32.40 | 32.48 | 12,957,307 | +0.25(+0.77%) |
May 04, 2018 | 31.86 | 32.35 | 31.80 | 32.23 | 7,920,619 | +0.43(+1.36%) |
May 03, 2018 | 31.70 | 31.82 | 31.37 | 31.80 | 8,293,758 | +0.02(+0.07%) |
May 02, 2018 | 31.86 | 32.03 | 31.73 | 31.78 | 7,028,541 | -0.07(-0.22%) |
May 01, 2018 | 31.97 | 32.06 | 31.67 | 31.85 | 10,373,305 | +0.15(+0.47%) |
Apr 30, 2018 | 31.16 | 31.82 | 31.15 | 31.70 | 10,350,983 | +0.26(+0.84%) |
Apr 27, 2018 | 31.49 | 31.63 | 31.32 | 31.44 | 6,265,695 | -0.45(-1.40%) |
Apr 26, 2018 | 31.81 | 31.91 | 31.74 | 31.89 | 9,497,320 | +0.48(+1.54%) |
Apr 25, 2018 | 31.17 | 31.44 | 30.89 | 31.40 | 9,540,483 | -0.05(-0.16%) |
Apr 24, 2018 | 31.42 | 31.86 | 31.32 | 31.45 | 16,139,879 | +0.23(+0.75%) |
Apr 23, 2018 | 31.00 | 31.24 | 30.87 | 31.22 | 6,320,577 | +0.29(+0.94%) |
Apr 20, 2018 | 30.77 | 31.04 | 30.70 | 30.93 | 5,979,510 | -0.12(-0.39%) |
Apr 19, 2018 | 31.07 | 31.27 | 30.94 | 31.05 | 6,803,260 | +0.10(+0.32%) |
Apr 18, 2018 | 30.82 | 31.07 | 30.79 | 30.95 | 12,243,089 | +0.63(+2.06%) |
Apr 17, 2018 | 30.40 | 30.45 | 30.27 | 30.32 | 6,305,515 | -0.05(-0.16%) |
Apr 16, 2018 | 30.39 | 30.52 | 30.18 | 30.37 | 5,977,095 | -0.17(-0.56%) |
Apr 13, 2018 | 30.40 | 30.68 | 30.40 | 30.54 | 6,299,047 | -0.07(-0.23%) |
Apr 12, 2018 | 30.56 | 30.74 | 30.43 | 30.61 | 4,876,699 | +0.00(+0.00%) |
Apr 11, 2018 | 30.59 | 30.76 | 30.50 | 30.61 | 8,312,579 | +0.20(+0.65%) |
Apr 10, 2018 | 30.14 | 30.57 | 30.14 | 30.41 | 12,716,756 | +0.80(+2.69%) |
Apr 09, 2018 | 29.60 | 29.84 | 29.43 | 29.62 | 8,341,464 | -0.07(-0.24%) |
Apr 06, 2018 | 30.03 | 30.14 | 29.51 | 29.69 | 12,743,922 | -0.11(-0.38%) |
Apr 05, 2018 | 29.40 | 29.92 | 29.38 | 29.80 | 9,931,329 | +0.63(+2.17%) |
Apr 04, 2018 | 28.89 | 29.17 | 28.85 | 29.17 | 10,275,945 | +0.23(+0.79%) |
Apr 03, 2018 | 28.87 | 28.96 | 28.47 | 28.94 | 8,227,876 | +0.57(+2.00%) |
Apr 02, 2018 | 28.81 | 28.82 | 28.05 | 28.37 | 8,091,994 | -0.45(-1.55%) |
Mar 29, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.67(+2.37%) | |
Mar 28, 2018 | 28.30 | 28.47 | 28.14 | 28.15 | 7,077,646 | -0.26(-0.93%) |
Mar 27, 2018 | 28.81 | 28.84 | 28.30 | 28.42 | 6,688,732 | -0.32(-1.11%) |
Mar 26, 2018 | 28.67 | 28.76 | 28.34 | 28.74 | 9,552,796 | +0.92(+3.32%) |
Mar 23, 2018 | 27.91 | 28.18 | 27.79 | 27.81 | 7,547,349 | +0.06(+0.23%) |
Mar 22, 2018 | 28.15 | 28.15 | 27.67 | 27.75 | 8,766,947 | -0.78(-2.74%) |
Mar 21, 2018 | 27.76 | 28.65 | 27.73 | 28.53 | 10,462,879 | +0.77(+2.79%) |
Mar 20, 2018 | 27.48 | 27.86 | 27.46 | 27.75 | 8,447,325 | +0.21(+0.75%) |
Mar 19, 2018 | 27.88 | 27.89 | 27.42 | 27.55 | 5,965,582 | -0.52(-1.85%) |
Mar 16, 2018 | 27.80 | 28.16 | 27.78 | 28.07 | 6,465,468 | +0.32(+1.15%) |
Mar 15, 2018 | 27.67 | 27.83 | 27.55 | 27.75 | 5,593,198 | +0.11(+0.41%) |
Mar 14, 2018 | 28.04 | 28.07 | 27.59 | 27.63 | 8,865,219 | -0.48(-1.72%) |
Mar 13, 2018 | 28.49 | 28.58 | 28.05 | 28.12 | 4,948,235 | -0.21(-0.75%) |
Mar 12, 2018 | 28.21 | 28.35 | 28.14 | 28.33 | 5,212,880 | +0.14(+0.48%) |
Mar 09, 2018 | 28.26 | 28.31 | 28.13 | 28.20 | 4,678,083 | +0.14(+0.51%) |
Mar 08, 2018 | 28.02 | 28.10 | 27.89 | 28.05 | 4,462,006 | +0.11(+0.38%) |
Mar 07, 2018 | 27.76 | 27.95 | 8,869,033 | -0.17(-0.61%) | ||
Mar 06, 2018 | 28.10 | 28.30 | 27.99 | 28.12 | 6,438,058 | +0.28(+1.00%) |
Mar 05, 2018 | 27.35 | 27.90 | 27.32 | 27.84 | 5,534,983 | +0.33(+1.19%) |
Mar 02, 2018 | 27.43 | 27.53 | 27.25 | 27.51 | 7,892,875 | -0.17(-0.62%) |