Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.80 | 34.08 | 32.83 | 33.09 | 3,564,716 | -1.15(-3.35%) |
May 30, 2018 | 33.78 | 34.30 | 33.61 | 34.24 | 1,846,556 | +0.67(+2.00%) |
May 29, 2018 | 33.29 | 33.83 | 33.14 | 33.57 | 1,348,486 | -0.22(-0.65%) |
May 25, 2018 | 33.78 | 33.78 | 33.78 | 0 | +0.07(+0.22%) | |
May 24, 2018 | 32.80 | 33.83 | 32.68 | 33.71 | 2,075,644 | +1.00(+3.07%) |
May 23, 2018 | 32.47 | 32.96 | 32.45 | 32.71 | 1,159,143 | -0.05(-0.15%) |
May 22, 2018 | 33.56 | 33.87 | 32.65 | 32.76 | 1,955,435 | -0.74(-2.20%) |
May 21, 2018 | 33.53 | 33.99 | 33.19 | 33.49 | 2,024,163 | -0.19(-0.55%) |
May 18, 2018 | 34.54 | 34.67 | 33.56 | 33.68 | 1,502,221 | -0.80(-2.32%) |
May 17, 2018 | 34.93 | 35.08 | 34.33 | 34.48 | 1,109,305 | -0.34(-0.98%) |
May 16, 2018 | 34.70 | 35.33 | 34.55 | 34.82 | 1,323,450 | +0.32(+0.94%) |
May 15, 2018 | 34.12 | 34.80 | 34.08 | 34.50 | 1,047,942 | +0.38(+1.11%) |
May 14, 2018 | 33.61 | 34.15 | 33.48 | 34.12 | 1,025,096 | +0.54(+1.61%) |
May 11, 2018 | 33.00 | 33.68 | 32.77 | 33.57 | 1,300,496 | +0.45(+1.37%) |
May 10, 2018 | 32.67 | 33.40 | 32.41 | 33.12 | 1,164,722 | +0.43(+1.31%) |
May 09, 2018 | 32.56 | 32.69 | 31.93 | 32.69 | 1,883,886 | +0.14(+0.42%) |
May 08, 2018 | 33.07 | 33.20 | 32.38 | 32.56 | 1,276,080 | -0.63(-1.90%) |
May 07, 2018 | 33.49 | 33.56 | 32.86 | 33.19 | 1,548,569 | -0.23(-0.70%) |
May 04, 2018 | 34.04 | 34.04 | 33.33 | 33.42 | 1,888,945 | -0.83(-2.41%) |
May 03, 2018 | 34.18 | 34.42 | 33.89 | 34.25 | 752,350 | +0.06(+0.17%) |
May 02, 2018 | 33.93 | 34.42 | 33.54 | 34.19 | 1,302,976 | +0.05(+0.14%) |
May 01, 2018 | 34.39 | 34.76 | 33.86 | 34.14 | 1,145,208 | -0.19(-0.57%) |
Apr 30, 2018 | 34.94 | 35.18 | 34.33 | 34.33 | 1,218,346 | -0.61(-1.76%) |
Apr 27, 2018 | 34.55 | 35.05 | 34.52 | 34.95 | 869,551 | +0.42(+1.22%) |
Apr 26, 2018 | 34.41 | 34.66 | 34.01 | 34.53 | 1,067,726 | +0.19(+0.54%) |
Apr 25, 2018 | 34.11 | 34.42 | 33.76 | 34.34 | 1,172,318 | +0.15(+0.45%) |
Apr 24, 2018 | 34.08 | 34.59 | 33.85 | 34.19 | 1,470,792 | +0.27(+0.79%) |
Apr 23, 2018 | 34.19 | 34.19 | 33.33 | 33.92 | 1,726,680 | -0.08(-0.24%) |
Apr 20, 2018 | 34.20 | 34.53 | 33.78 | 34.00 | 1,896,260 | -0.27(-0.80%) |
Apr 19, 2018 | 35.23 | 35.29 | 33.99 | 34.28 | 1,684,821 | -1.10(-3.11%) |
Apr 18, 2018 | 35.38 | 35.94 | 35.16 | 35.38 | 1,895,741 | +0.02(+0.05%) |
Apr 17, 2018 | 34.97 | 35.52 | 34.84 | 35.36 | 2,429,162 | +0.75(+2.17%) |
Apr 16, 2018 | 33.45 | 34.78 | 33.19 | 34.61 | 2,444,406 | +0.62(+1.83%) |
Apr 13, 2018 | 34.47 | 34.48 | 33.74 | 33.99 | 1,740,409 | -0.36(-1.06%) |
Apr 12, 2018 | 34.38 | 34.78 | 34.24 | 34.35 | 1,186,277 | +0.14(+0.40%) |
Apr 11, 2018 | 33.97 | 34.78 | 33.78 | 34.21 | 1,575,879 | +0.02(+0.05%) |
Apr 10, 2018 | 35.10 | 35.22 | 34.11 | 34.20 | 1,977,191 | -0.56(-1.61%) |
Apr 09, 2018 | 35.17 | 35.51 | 34.67 | 34.76 | 2,490,684 | -0.07(-0.21%) |
Apr 06, 2018 | 35.53 | 35.79 | 34.58 | 34.83 | 2,472,210 | -1.10(-3.06%) |
Apr 05, 2018 | 36.07 | 36.15 | 35.36 | 35.93 | 1,744,657 | +0.06(+0.16%) |
Apr 04, 2018 | 34.61 | 35.99 | 34.42 | 35.87 | 1,953,908 | +0.87(+2.47%) |
Apr 03, 2018 | 35.14 | 35.23 | 34.61 | 35.01 | 1,501,240 | +0.13(+0.37%) |
Apr 02, 2018 | 35.26 | 35.37 | 34.37 | 34.88 | 3,189,026 | -0.33(-0.94%) |
Mar 29, 2018 | 35.21 | 35.21 | 35.21 | 0 | +0.91(+2.64%) | |
Mar 28, 2018 | 34.58 | 35.31 | 34.26 | 34.30 | 1,846,705 | -0.27(-0.80%) |
Mar 27, 2018 | 35.48 | 35.48 | 34.35 | 34.58 | 1,366,248 | -0.82(-2.31%) |
Mar 26, 2018 | 35.39 | 35.65 | 34.75 | 35.39 | 1,576,984 | +0.52(+1.48%) |
Mar 23, 2018 | 35.59 | 35.76 | 34.87 | 34.88 | 2,376,733 | -0.72(-2.02%) |
Mar 22, 2018 | 36.56 | 36.60 | 35.58 | 35.60 | 2,376,236 | -1.16(-3.15%) |
Mar 21, 2018 | 37.57 | 37.82 | 36.70 | 36.75 | 1,750,935 | -1.01(-2.68%) |
Mar 20, 2018 | 37.48 | 37.81 | 37.15 | 37.77 | 2,674,382 | +0.44(+1.18%) |
Mar 19, 2018 | 37.69 | 37.84 | 36.72 | 37.32 | 1,977,879 | -0.38(-1.00%) |
Mar 16, 2018 | 37.36 | 38.28 | 37.28 | 37.70 | 2,380,654 | +0.35(+0.92%) |
Mar 15, 2018 | 37.56 | 37.62 | 37.07 | 37.36 | 1,916,096 | +0.12(+0.32%) |
Mar 14, 2018 | 38.18 | 38.34 | 37.03 | 37.24 | 1,976,504 | -0.91(-2.38%) |
Mar 13, 2018 | 38.09 | 38.69 | 37.91 | 38.14 | 2,454,589 | +0.09(+0.23%) |
Mar 12, 2018 | 38.94 | 39.61 | 37.87 | 38.05 | 4,232,950 | -0.88(-2.25%) |
Mar 09, 2018 | 37.77 | 39.01 | 37.40 | 38.93 | 15,603,941 | -4.37(-10.09%) |
Mar 08, 2018 | 43.87 | 44.49 | 43.00 | 43.30 | 2,572,855 | -0.49(-1.12%) |
Mar 07, 2018 | 44.64 | 43.79 | 3,189,203 | -1.24(-2.75%) | ||
Mar 06, 2018 | 44.43 | 45.25 | 44.01 | 45.03 | 1,507,826 | +0.57(+1.28%) |
Mar 05, 2018 | 45.12 | 45.34 | 44.14 | 44.46 | 1,590,335 | -0.77(-1.71%) |
Mar 02, 2018 | 44.81 | 46.01 | 44.10 | 45.23 | 1,306,898 | -0.12(-0.27%) |