Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.41 | 32.86 | 32.37 | 32.72 | 9,614,768 | +0.30(+0.94%) |
May 30, 2018 | 32.38 | 32.47 | 32.19 | 32.42 | 9,950,310 | +0.15(+0.47%) |
May 29, 2018 | 32.54 | 32.60 | 32.15 | 32.26 | 8,513,402 | -0.96(-2.90%) |
May 25, 2018 | 33.23 | 33.23 | 33.23 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.29 | 33.36 | 32.79 | 33.20 | 9,379,927 | -0.32(-0.96%) |
May 23, 2018 | 33.09 | 33.52 | 33.05 | 33.52 | 5,695,269 | +0.01(+0.03%) |
May 22, 2018 | 33.37 | 33.64 | 33.36 | 33.52 | 6,802,993 | +0.14(+0.43%) |
May 21, 2018 | 33.26 | 33.57 | 33.08 | 33.37 | 9,344,820 | +0.89(+2.73%) |
May 18, 2018 | 32.53 | 32.59 | 32.37 | 32.48 | 9,206,083 | -0.46(-1.39%) |
May 17, 2018 | 33.03 | 33.18 | 32.70 | 32.94 | 9,419,438 | -0.70(-2.09%) |
May 16, 2018 | 33.31 | 33.67 | 33.21 | 33.64 | 9,073,250 | +0.41(+1.25%) |
May 15, 2018 | 33.28 | 33.31 | 32.94 | 33.23 | 6,650,196 | -0.55(-1.63%) |
May 14, 2018 | 33.93 | 34.28 | 33.72 | 33.78 | 5,930,185 | +0.03(+0.10%) |
May 11, 2018 | 33.85 | 33.97 | 33.52 | 33.74 | 4,948,950 | +0.12(+0.35%) |
May 10, 2018 | 33.46 | 33.71 | 33.34 | 33.63 | 9,411,771 | +0.36(+1.07%) |
May 09, 2018 | 33.29 | 33.36 | 33.11 | 33.27 | 6,932,332 | +0.14(+0.43%) |
May 08, 2018 | 32.96 | 33.29 | 32.92 | 33.13 | 9,599,067 | +0.62(+1.90%) |
May 07, 2018 | 32.51 | 32.68 | 32.33 | 32.51 | 5,428,724 | -0.12(-0.36%) |
May 04, 2018 | 32.13 | 32.69 | 32.08 | 32.63 | 11,205,067 | +0.41(+1.29%) |
May 03, 2018 | 31.75 | 32.29 | 31.54 | 32.21 | 8,304,381 | +0.30(+0.93%) |
May 02, 2018 | 32.64 | 32.64 | 31.83 | 31.92 | 13,627,458 | -1.00(-3.03%) |
May 01, 2018 | 32.42 | 32.92 | 32.35 | 32.92 | 6,511,614 | +0.41(+1.25%) |
Apr 30, 2018 | 32.71 | 32.84 | 32.45 | 32.51 | 9,423,882 | +0.24(+0.73%) |
Apr 27, 2018 | 32.76 | 32.76 | 32.12 | 32.27 | 9,788,239 | +0.00(+0.00%) |
Apr 26, 2018 | 32.20 | 32.60 | 32.20 | 32.27 | 9,090,079 | +0.00(+0.00%) |
Apr 25, 2018 | 32.43 | 32.54 | 32.15 | 32.27 | 14,616,868 | -0.49(-1.50%) |
Apr 24, 2018 | 33.01 | 33.15 | 32.38 | 32.76 | 15,379,969 | +0.00(+0.00%) |
Apr 23, 2018 | 32.94 | 33.04 | 32.58 | 32.76 | 13,220,356 | -0.17(-0.51%) |
Apr 20, 2018 | 33.29 | 33.43 | 32.82 | 32.93 | 18,111,244 | -0.49(-1.47%) |
Apr 19, 2018 | 33.76 | 33.89 | 33.07 | 33.42 | 32,540,864 | -2.02(-5.70%) |
Apr 18, 2018 | 35.60 | 35.73 | 34.84 | 35.44 | 10,581,600 | -0.33(-0.92%) |
Apr 17, 2018 | 35.59 | 35.82 | 35.32 | 35.77 | 11,627,217 | -0.47(-1.31%) |
Apr 16, 2018 | 36.20 | 36.37 | 36.09 | 36.25 | 6,158,324 | +0.19(+0.52%) |
Apr 13, 2018 | 36.94 | 36.98 | 35.98 | 36.06 | 6,800,448 | -1.01(-2.74%) |
Apr 12, 2018 | 36.64 | 37.08 | 36.40 | 37.08 | 8,958,219 | +0.40(+1.08%) |
Apr 11, 2018 | 36.57 | 37.02 | 36.57 | 36.68 | 5,662,882 | -0.17(-0.46%) |
Apr 10, 2018 | 37.09 | 37.39 | 36.38 | 36.85 | 6,843,680 | +0.43(+1.18%) |
Apr 09, 2018 | 36.43 | 37.24 | 36.28 | 36.42 | 7,919,992 | +0.55(+1.53%) |
Apr 06, 2018 | 36.26 | 36.50 | 35.73 | 35.87 | 6,071,044 | -0.76(-2.08%) |
Apr 05, 2018 | 37.23 | 37.40 | 36.47 | 36.63 | 7,229,239 | -0.52(-1.41%) |
Apr 04, 2018 | 35.82 | 37.15 | 35.81 | 37.15 | 6,501,885 | +0.39(+1.06%) |
Apr 03, 2018 | 37.43 | 37.44 | 36.38 | 36.76 | 7,302,391 | +0.83(+2.31%) |
Apr 02, 2018 | 36.64 | 36.86 | 35.87 | 35.93 | 7,523,525 | -1.07(-2.88%) |
Mar 29, 2018 | 37.00 | 37.00 | 37.00 | 0 | +0.90(+2.51%) | |
Mar 28, 2018 | 36.34 | 36.50 | 35.88 | 36.09 | 10,127,733 | -0.51(-1.39%) |
Mar 27, 2018 | 37.81 | 37.91 | 36.46 | 36.60 | 8,273,085 | -0.83(-2.21%) |
Mar 26, 2018 | 37.04 | 37.44 | 36.51 | 37.43 | 6,381,054 | +1.43(+3.97%) |
Mar 23, 2018 | 36.89 | 36.97 | 36.00 | 36.00 | 7,005,796 | -0.94(-2.54%) |
Mar 22, 2018 | 37.29 | 37.52 | 36.94 | 36.94 | 7,472,967 | -0.85(-2.26%) |
Mar 21, 2018 | 37.68 | 37.92 | 37.41 | 37.79 | 8,321,894 | -0.11(-0.29%) |
Mar 20, 2018 | 37.79 | 37.97 | 37.64 | 37.90 | 7,574,375 | +0.19(+0.52%) |
Mar 19, 2018 | 37.81 | 37.94 | 37.36 | 37.71 | 6,051,186 | -0.31(-0.82%) |
Mar 16, 2018 | 38.05 | 38.49 | 37.99 | 38.02 | 9,610,304 | -0.29(-0.75%) |
Mar 15, 2018 | 38.13 | 38.60 | 37.95 | 38.31 | 4,662,516 | +0.14(+0.35%) |
Mar 14, 2018 | 38.41 | 38.41 | 37.90 | 38.17 | 5,086,250 | +0.14(+0.36%) |
Mar 13, 2018 | 38.47 | 38.68 | 37.97 | 38.04 | 6,909,749 | -0.19(-0.51%) |
Mar 12, 2018 | 37.87 | 38.34 | 37.84 | 38.23 | 6,121,829 | +0.53(+1.41%) |
Mar 09, 2018 | 37.24 | 37.71 | 36.80 | 37.70 | 9,859,352 | +0.67(+1.80%) |
Mar 08, 2018 | 37.46 | 37.53 | 36.86 | 37.03 | 8,388,285 | -0.34(-0.90%) |
Mar 07, 2018 | 37.44 | 37.37 | 5,301,927 | +0.56(+1.52%) | ||
Mar 06, 2018 | 37.49 | 37.54 | 36.72 | 36.81 | 10,209,163 | +0.04(+0.12%) |
Mar 05, 2018 | 36.40 | 37.00 | 36.25 | 36.77 | 7,069,322 | +0.41(+1.12%) |
Mar 02, 2018 | 35.84 | 36.40 | 35.64 | 36.37 | 5,700,232 | +0.25(+0.68%) |