Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 35.23 | 35.49 | 34.30 | 34.63 | 7,064,037 | -1.14(-3.17%) |
May 30, 2018 | 35.49 | 35.96 | 35.36 | 35.77 | 2,745,880 | +0.42(+1.20%) |
May 29, 2018 | 35.64 | 35.89 | 35.09 | 35.34 | 2,729,026 | -0.63(-1.75%) |
May 25, 2018 | 35.97 | 35.97 | 35.97 | 0 | -0.33(-0.90%) | |
May 24, 2018 | 36.27 | 36.49 | 35.91 | 36.30 | 2,371,133 | +0.08(+0.22%) |
May 23, 2018 | 36.31 | 36.49 | 35.78 | 36.22 | 2,595,076 | -0.36(-0.99%) |
May 22, 2018 | 36.87 | 37.15 | 36.56 | 36.58 | 2,829,587 | -0.15(-0.41%) |
May 21, 2018 | 36.43 | 37.01 | 36.20 | 36.73 | 2,319,921 | +0.56(+1.54%) |
May 18, 2018 | 35.87 | 36.34 | 35.68 | 36.18 | 2,505,077 | +0.40(+1.12%) |
May 17, 2018 | 35.53 | 36.12 | 35.39 | 35.78 | 2,200,347 | +0.21(+0.59%) |
May 16, 2018 | 35.39 | 35.77 | 35.30 | 35.56 | 2,307,440 | +0.22(+0.61%) |
May 15, 2018 | 34.95 | 35.43 | 34.91 | 35.35 | 3,555,094 | +0.18(+0.52%) |
May 14, 2018 | 35.33 | 35.58 | 35.09 | 35.16 | 4,699,908 | -0.23(-0.65%) |
May 11, 2018 | 35.43 | 35.74 | 35.04 | 35.39 | 4,331,096 | +0.02(+0.05%) |
May 10, 2018 | 35.68 | 35.74 | 35.33 | 35.38 | 3,513,683 | -0.16(-0.45%) |
May 09, 2018 | 35.83 | 35.92 | 35.22 | 35.54 | 3,369,648 | -0.11(-0.31%) |
May 08, 2018 | 35.76 | 35.90 | 35.37 | 35.65 | 2,795,978 | -0.14(-0.39%) |
May 07, 2018 | 35.48 | 35.94 | 35.48 | 35.79 | 3,313,779 | +0.39(+1.10%) |
May 04, 2018 | 34.52 | 35.61 | 34.25 | 35.40 | 3,267,348 | +0.64(+1.85%) |
May 03, 2018 | 34.32 | 34.87 | 33.49 | 34.76 | 4,685,684 | +0.26(+0.76%) |
May 02, 2018 | 34.54 | 35.15 | 33.96 | 34.50 | 6,129,206 | -0.78(-2.22%) |
May 01, 2018 | 35.23 | 35.38 | 34.39 | 35.28 | 4,262,136 | -0.05(-0.14%) |
Apr 30, 2018 | 35.93 | 35.98 | 35.32 | 35.33 | 4,114,656 | -0.41(-1.15%) |
Apr 27, 2018 | 35.62 | 35.93 | 35.47 | 35.74 | 2,611,283 | +0.08(+0.23%) |
Apr 26, 2018 | 36.09 | 36.11 | 35.18 | 35.66 | 5,797,513 | -0.36(-0.99%) |
Apr 25, 2018 | 35.81 | 36.50 | 35.41 | 36.01 | 7,044,042 | -0.01(-0.03%) |
Apr 24, 2018 | 38.90 | 39.62 | 35.22 | 36.02 | 10,048,614 | -2.49(-6.47%) |
Apr 23, 2018 | 38.42 | 38.79 | 38.32 | 38.51 | 4,138,302 | +0.13(+0.33%) |
Apr 20, 2018 | 38.76 | 38.85 | 38.16 | 38.38 | 3,913,321 | -0.26(-0.66%) |
Apr 19, 2018 | 39.07 | 39.29 | 38.33 | 38.64 | 4,547,775 | -0.69(-1.75%) |
Apr 18, 2018 | 39.08 | 39.72 | 38.85 | 39.33 | 4,129,745 | +0.63(+1.63%) |
Apr 17, 2018 | 38.84 | 38.99 | 38.53 | 38.70 | 4,139,116 | +0.12(+0.32%) |
Apr 16, 2018 | 38.04 | 38.72 | 37.83 | 38.57 | 4,202,982 | +0.92(+2.43%) |
Apr 13, 2018 | 38.11 | 38.11 | 37.48 | 37.66 | 2,865,152 | -0.17(-0.45%) |
Apr 12, 2018 | 37.36 | 38.08 | 37.28 | 37.83 | 2,894,908 | +0.64(+1.72%) |
Apr 11, 2018 | 37.20 | 37.55 | 37.09 | 37.19 | 2,863,047 | -0.39(-1.05%) |
Apr 10, 2018 | 37.12 | 37.77 | 36.84 | 37.59 | 4,130,276 | +1.23(+3.37%) |
Apr 09, 2018 | 37.08 | 37.12 | 36.30 | 36.36 | 4,423,804 | -0.41(-1.10%) |
Apr 06, 2018 | 36.76 | 4,080,874 | -1.15(-3.04%) | |||
Apr 05, 2018 | 37.65 | 38.30 | 37.43 | 37.92 | 5,790,138 | +0.56(+1.50%) |
Apr 04, 2018 | 35.77 | 37.50 | 35.70 | 37.36 | 6,950,091 | +0.90(+2.47%) |
Apr 03, 2018 | 35.92 | 36.51 | 35.67 | 36.46 | 4,788,075 | +0.72(+2.02%) |
Apr 02, 2018 | 36.60 | 36.62 | 35.15 | 35.74 | 4,794,336 | -0.98(-2.66%) |
Mar 29, 2018 | 36.71 | 36.71 | 36.71 | 0 | +0.93(+2.59%) | |
Mar 28, 2018 | 35.54 | 36.07 | 35.40 | 35.79 | 4,670,147 | +0.34(+0.97%) |
Mar 27, 2018 | 36.20 | 36.38 | 35.27 | 35.44 | 4,427,656 | -0.63(-1.75%) |
Mar 26, 2018 | 35.61 | 36.12 | 35.41 | 36.08 | 4,333,057 | +1.15(+3.30%) |
Mar 23, 2018 | 35.84 | 36.17 | 34.86 | 34.92 | 4,688,040 | -0.77(-2.15%) |
Mar 22, 2018 | 36.64 | 36.73 | 35.67 | 35.69 | 4,295,715 | -1.39(-3.74%) |
Mar 21, 2018 | 36.79 | 37.43 | 36.67 | 37.08 | 2,730,105 | +0.29(+0.80%) |
Mar 20, 2018 | 36.85 | 37.16 | 36.75 | 36.78 | 2,784,331 | +0.08(+0.21%) |
Mar 19, 2018 | 36.58 | 36.96 | 36.32 | 36.70 | 4,646,523 | -0.88(-2.35%) |
Mar 16, 2018 | 37.09 | 37.78 | 36.97 | 37.59 | 11,289,424 | +0.51(+1.38%) |
Mar 15, 2018 | 36.84 | 37.12 | 36.78 | 37.08 | 5,104,740 | +0.26(+0.71%) |
Mar 14, 2018 | 37.45 | 37.63 | 36.69 | 36.81 | 3,575,305 | -0.57(-1.53%) |
Mar 13, 2018 | 37.78 | 38.01 | 37.19 | 37.39 | 4,680,287 | -0.20(-0.53%) |
Mar 12, 2018 | 38.43 | 38.43 | 37.41 | 37.59 | 5,786,024 | -0.74(-1.93%) |
Mar 09, 2018 | 38.03 | 38.49 | 37.83 | 38.32 | 11,077,495 | +0.50(+1.34%) |
Mar 08, 2018 | 38.15 | 38.27 | 37.48 | 37.82 | 8,441,173 | -0.50(-1.32%) |
Mar 07, 2018 | 37.70 | 38.32 | 3,687,132 | -0.47(-1.20%) | ||
Mar 06, 2018 | 38.89 | 39.15 | 38.49 | 38.79 | 4,817,513 | +0.61(+1.60%) |
Mar 05, 2018 | 37.03 | 38.27 | 37.00 | 38.18 | 8,384,989 | +0.90(+2.41%) |
Mar 02, 2018 | 38.14 | 38.34 | 36.88 | 37.28 | 5,884,939 | -1.03(-2.68%) |