Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.60 | 35.12 | 34.01 | 34.15 | 2,976,376 | -0.01(-0.03%) |
May 30, 2018 | 33.75 | 34.39 | 33.70 | 34.16 | 2,702,759 | +0.70(+2.10%) |
May 29, 2018 | 33.40 | 33.79 | 33.23 | 33.46 | 1,866,497 | -0.07(-0.22%) |
May 25, 2018 | 33.53 | 33.53 | 33.53 | 0 | -0.43(-1.26%) | |
May 24, 2018 | 33.84 | 34.02 | 33.60 | 33.96 | 1,108,696 | +0.07(+0.21%) |
May 23, 2018 | 33.78 | 33.90 | 33.58 | 33.89 | 2,223,949 | -0.18(-0.53%) |
May 22, 2018 | 34.46 | 34.71 | 34.05 | 34.07 | 2,362,191 | -0.15(-0.43%) |
May 21, 2018 | 34.43 | 34.55 | 33.86 | 34.21 | 1,846,663 | -0.22(-0.63%) |
May 18, 2018 | 34.56 | 34.79 | 34.30 | 34.43 | 2,090,479 | -0.12(-0.34%) |
May 17, 2018 | 34.15 | 34.72 | 34.15 | 34.55 | 1,937,683 | +0.33(+0.96%) |
May 16, 2018 | 33.71 | 34.37 | 33.71 | 34.22 | 1,940,375 | +0.56(+1.68%) |
May 15, 2018 | 33.15 | 33.68 | 32.95 | 33.66 | 3,176,711 | +0.17(+0.52%) |
May 14, 2018 | 33.69 | 33.92 | 33.39 | 33.48 | 1,381,624 | -0.14(-0.41%) |
May 11, 2018 | 33.58 | 33.95 | 33.57 | 33.62 | 2,098,684 | +0.16(+0.49%) |
May 10, 2018 | 33.26 | 33.81 | 33.18 | 33.46 | 2,575,920 | +0.48(+1.46%) |
May 09, 2018 | 32.92 | 33.24 | 32.91 | 32.98 | 1,580,347 | +0.12(+0.36%) |
May 08, 2018 | 32.79 | 32.95 | 32.62 | 32.86 | 2,114,028 | -0.10(-0.30%) |
May 07, 2018 | 32.87 | 33.21 | 32.80 | 32.96 | 2,215,568 | +0.19(+0.58%) |
May 04, 2018 | 31.86 | 32.89 | 31.58 | 32.77 | 1,614,754 | +0.76(+2.39%) |
May 03, 2018 | 31.76 | 32.16 | 31.59 | 32.00 | 1,815,332 | +0.34(+1.06%) |
May 02, 2018 | 31.55 | 32.06 | 31.50 | 31.66 | 4,587,486 | +0.26(+0.84%) |
May 01, 2018 | 31.71 | 31.73 | 30.87 | 31.40 | 5,082,798 | -0.44(-1.37%) |
Apr 30, 2018 | 31.98 | 32.19 | 31.74 | 31.84 | 1,957,184 | -0.16(-0.51%) |
Apr 27, 2018 | 32.54 | 32.60 | 31.75 | 32.00 | 4,814,475 | -0.74(-2.25%) |
Apr 26, 2018 | 32.97 | 33.22 | 32.41 | 32.74 | 3,052,665 | +0.02(+0.06%) |
Apr 25, 2018 | 32.32 | 33.05 | 32.17 | 32.72 | 2,922,958 | +0.14(+0.42%) |
Apr 24, 2018 | 33.02 | 33.27 | 32.08 | 32.58 | 3,791,368 | -0.30(-0.91%) |
Apr 23, 2018 | 33.23 | 33.29 | 32.74 | 32.88 | 2,596,894 | -0.83(-2.46%) |
Apr 20, 2018 | 33.81 | 33.94 | 33.36 | 33.71 | 3,193,660 | -0.21(-0.62%) |
Apr 19, 2018 | 33.68 | 34.09 | 33.61 | 33.92 | 4,952,443 | +0.34(+1.00%) |
Apr 18, 2018 | 33.38 | 34.05 | 33.38 | 33.58 | 3,703,827 | +0.63(+1.91%) |
Apr 17, 2018 | 32.50 | 33.08 | 32.40 | 32.96 | 2,801,427 | +0.62(+1.91%) |
Apr 16, 2018 | 32.50 | 32.61 | 32.28 | 32.34 | 1,573,161 | -0.03(-0.08%) |
Apr 13, 2018 | 32.37 | 32.66 | 32.18 | 32.37 | 1,166,956 | +0.15(+0.48%) |
Apr 12, 2018 | 32.05 | 32.40 | 31.84 | 32.21 | 1,798,259 | +0.23(+0.71%) |
Apr 11, 2018 | 32.17 | 32.36 | 31.86 | 31.98 | 3,166,581 | -0.26(-0.82%) |
Apr 10, 2018 | 31.81 | 32.40 | 31.56 | 32.25 | 5,505,120 | +1.09(+3.51%) |
Apr 09, 2018 | 31.12 | 31.60 | 30.94 | 31.15 | 2,419,607 | +0.28(+0.91%) |
Apr 06, 2018 | 31.43 | 31.73 | 30.67 | 30.87 | 2,789,752 | -0.87(-2.75%) |
Apr 05, 2018 | 31.18 | 31.84 | 31.18 | 31.75 | 2,529,276 | +0.69(+2.23%) |
Apr 04, 2018 | 30.45 | 31.11 | 30.27 | 31.05 | 1,635,956 | +0.16(+0.53%) |
Apr 03, 2018 | 30.59 | 31.09 | 30.59 | 30.89 | 2,099,120 | +0.27(+0.89%) |
Apr 02, 2018 | 30.97 | 31.29 | 30.37 | 30.62 | 1,591,701 | -0.37(-1.20%) |
Mar 29, 2018 | 30.99 | 30.99 | 30.99 | 0 | +0.89(+2.96%) | |
Mar 28, 2018 | 30.28 | 30.42 | 29.87 | 30.10 | 3,048,509 | -0.35(-1.14%) |
Mar 27, 2018 | 31.45 | 31.48 | 30.27 | 30.44 | 3,794,614 | -0.82(-2.62%) |
Mar 26, 2018 | 31.14 | 31.32 | 30.80 | 31.26 | 2,446,063 | +0.57(+1.87%) |
Mar 23, 2018 | 31.20 | 31.33 | 30.68 | 30.69 | 3,292,538 | -0.27(-0.88%) |
Mar 22, 2018 | 32.52 | 32.54 | 30.94 | 30.96 | 3,659,347 | -1.96(-5.95%) |
Mar 21, 2018 | 32.26 | 33.05 | 32.26 | 32.92 | 2,728,251 | +0.80(+2.49%) |
Mar 20, 2018 | 32.41 | 32.52 | 32.02 | 32.12 | 1,833,737 | -0.26(-0.82%) |
Mar 19, 2018 | 33.08 | 33.15 | 32.15 | 32.38 | 2,439,287 | -0.98(-2.95%) |
Mar 16, 2018 | 32.97 | 33.56 | 32.85 | 33.37 | 1,996,135 | +0.44(+1.35%) |
Mar 15, 2018 | 33.08 | 33.24 | 32.79 | 32.92 | 1,942,752 | -0.14(-0.41%) |
Mar 14, 2018 | 33.80 | 33.96 | 32.99 | 33.06 | 4,351,320 | -0.63(-1.86%) |
Mar 13, 2018 | 33.79 | 34.24 | 33.62 | 33.69 | 4,516,863 | -0.08(-0.24%) |
Mar 12, 2018 | 33.46 | 33.81 | 33.34 | 33.77 | 3,107,840 | +0.36(+1.09%) |
Mar 09, 2018 | 33.95 | 34.09 | 33.14 | 33.40 | 6,019,463 | -0.15(-0.46%) |
Mar 08, 2018 | 34.34 | 34.34 | 33.23 | 33.56 | 3,965,660 | -0.70(-2.04%) |
Mar 07, 2018 | 34.78 | 34.26 | 2,599,202 | +0.07(+0.21%) | ||
Mar 06, 2018 | 33.80 | 34.30 | 33.59 | 34.19 | 2,436,787 | +0.62(+1.84%) |
Mar 05, 2018 | 33.59 | 34.02 | 33.45 | 33.57 | 1,454,548 | -0.21(-0.62%) |
Mar 02, 2018 | 33.40 | 34.06 | 33.00 | 33.78 | 2,763,324 | +0.17(+0.51%) |