Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.59 | 39.14 | 38.42 | 38.71 | 1,163,532 | +0.14(+0.37%) |
May 30, 2018 | 37.73 | 39.15 | 37.45 | 38.57 | 1,575,676 | +1.18(+3.16%) |
May 29, 2018 | 36.81 | 37.69 | 36.81 | 37.38 | 1,045,791 | +0.30(+0.80%) |
May 25, 2018 | 37.09 | 37.09 | 37.09 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 36.72 | 37.42 | 36.47 | 37.09 | 728,962 | +0.18(+0.48%) |
May 23, 2018 | 36.15 | 36.93 | 35.87 | 36.91 | 1,070,124 | +0.28(+0.76%) |
May 22, 2018 | 37.68 | 38.26 | 36.60 | 36.63 | 1,036,759 | -1.15(-3.03%) |
May 21, 2018 | 37.25 | 37.81 | 36.72 | 37.78 | 931,523 | +0.53(+1.42%) |
May 18, 2018 | 37.72 | 37.80 | 36.97 | 37.25 | 969,881 | -0.32(-0.85%) |
May 17, 2018 | 36.86 | 38.06 | 36.86 | 37.57 | 1,583,258 | +0.71(+1.94%) |
May 16, 2018 | 35.95 | 36.93 | 35.86 | 36.85 | 1,835,626 | +1.10(+3.07%) |
May 15, 2018 | 35.49 | 35.91 | 34.99 | 35.76 | 1,040,127 | +0.14(+0.40%) |
May 14, 2018 | 34.65 | 35.90 | 34.65 | 35.61 | 1,206,647 | +1.04(+3.02%) |
May 11, 2018 | 34.09 | 34.76 | 34.09 | 34.57 | 752,206 | +0.62(+1.81%) |
May 10, 2018 | 33.73 | 34.20 | 33.65 | 33.95 | 766,073 | +0.39(+1.17%) |
May 09, 2018 | 33.37 | 34.02 | 33.31 | 33.56 | 1,117,028 | +0.35(+1.05%) |
May 08, 2018 | 33.87 | 33.90 | 33.08 | 33.21 | 909,571 | -0.69(-2.03%) |
May 07, 2018 | 33.92 | 34.60 | 33.87 | 33.90 | 829,860 | +0.12(+0.34%) |
May 04, 2018 | 33.29 | 34.26 | 33.15 | 33.79 | 1,112,302 | +0.53(+1.58%) |
May 03, 2018 | 33.12 | 33.63 | 32.96 | 33.26 | 1,176,997 | +0.16(+0.48%) |
May 02, 2018 | 32.64 | 33.59 | 32.64 | 33.10 | 1,277,702 | +0.56(+1.73%) |
May 01, 2018 | 32.76 | 33.26 | 32.24 | 32.54 | 1,344,423 | -0.34(-1.03%) |
Apr 30, 2018 | 32.13 | 33.49 | 32.03 | 32.88 | 1,370,201 | +0.63(+1.96%) |
Apr 27, 2018 | 32.67 | 33.12 | 31.69 | 32.24 | 1,605,310 | -0.59(-1.79%) |
Apr 26, 2018 | 33.77 | 34.01 | 32.32 | 32.83 | 1,981,128 | -0.93(-2.75%) |
Apr 25, 2018 | 33.64 | 34.73 | 32.54 | 33.76 | 2,466,824 | -0.13(-0.40%) |
Apr 24, 2018 | 34.17 | 34.36 | 33.57 | 33.89 | 1,853,578 | -0.25(-0.73%) |
Apr 23, 2018 | 34.28 | 34.59 | 33.48 | 34.14 | 1,118,545 | -0.24(-0.70%) |
Apr 20, 2018 | 34.03 | 34.58 | 33.82 | 34.38 | 1,022,163 | +0.18(+0.52%) |
Apr 19, 2018 | 33.37 | 34.63 | 33.25 | 34.20 | 1,901,401 | +0.94(+2.82%) |
Apr 18, 2018 | 32.78 | 33.87 | 32.78 | 33.27 | 1,796,627 | +0.71(+2.19%) |
Apr 17, 2018 | 31.99 | 32.61 | 31.90 | 32.55 | 1,028,134 | +0.75(+2.36%) |
Apr 16, 2018 | 32.84 | 32.92 | 31.74 | 31.80 | 1,236,696 | -0.98(-2.99%) |
Apr 13, 2018 | 32.75 | 32.88 | 32.18 | 32.79 | 715,052 | +0.11(+0.33%) |
Apr 12, 2018 | 32.54 | 32.95 | 32.54 | 32.68 | 512,719 | +0.21(+0.63%) |
Apr 11, 2018 | 33.06 | 33.37 | 32.46 | 32.47 | 798,796 | -0.60(-1.81%) |
Apr 10, 2018 | 32.65 | 33.17 | 32.37 | 33.07 | 1,752,357 | +0.84(+2.60%) |
Apr 09, 2018 | 31.88 | 32.42 | 31.71 | 32.23 | 2,661,987 | +0.23(+0.72%) |
Apr 06, 2018 | 32.30 | 32.88 | 31.72 | 32.00 | 1,251,386 | -0.54(-1.67%) |
Apr 05, 2018 | 32.92 | 33.65 | 32.50 | 32.55 | 1,077,932 | -0.62(-1.86%) |
Apr 04, 2018 | 33.14 | 33.45 | 32.75 | 33.16 | 889,279 | -0.54(-1.59%) |
Apr 03, 2018 | 33.28 | 33.94 | 33.22 | 33.70 | 869,483 | +0.71(+2.16%) |
Apr 02, 2018 | 32.38 | 33.09 | 32.36 | 32.98 | 1,080,512 | +0.42(+1.29%) |
Mar 29, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.02(+0.06%) | |
Mar 28, 2018 | 33.22 | 33.30 | 32.34 | 32.55 | 1,069,287 | -0.68(-2.04%) |
Mar 27, 2018 | 34.55 | 34.70 | 33.03 | 33.22 | 1,280,272 | -1.36(-3.95%) |
Mar 26, 2018 | 34.16 | 35.53 | 33.99 | 34.59 | 1,564,479 | +0.79(+2.32%) |
Mar 23, 2018 | 34.13 | 34.68 | 33.75 | 33.80 | 1,226,774 | -0.33(-0.97%) |
Mar 22, 2018 | 35.24 | 35.47 | 34.10 | 34.13 | 1,073,489 | -1.52(-4.25%) |
Mar 21, 2018 | 35.65 | 36.16 | 35.38 | 35.65 | 1,119,039 | +0.12(+0.33%) |
Mar 20, 2018 | 34.58 | 35.61 | 34.50 | 35.53 | 1,396,775 | +1.08(+3.13%) |
Mar 19, 2018 | 35.69 | 35.83 | 34.33 | 34.45 | 1,411,770 | -1.36(-3.79%) |
Mar 16, 2018 | 35.75 | 36.10 | 35.60 | 35.81 | 1,618,957 | +0.26(+0.73%) |
Mar 15, 2018 | 35.27 | 35.69 | 35.27 | 35.55 | 1,276,333 | +0.44(+1.24%) |
Mar 14, 2018 | 35.17 | 35.41 | 34.95 | 35.11 | 1,097,436 | +0.12(+0.36%) |
Mar 13, 2018 | 34.33 | 35.44 | 34.15 | 34.99 | 1,438,898 | +0.72(+2.11%) |
Mar 12, 2018 | 34.35 | 34.54 | 34.06 | 34.27 | 1,605,379 | -0.09(-0.26%) |
Mar 09, 2018 | 35.69 | 35.89 | 34.06 | 34.36 | 1,874,843 | -1.30(-3.65%) |
Mar 08, 2018 | 36.60 | 36.85 | 35.52 | 35.66 | 1,133,979 | -0.91(-2.49%) |
Mar 07, 2018 | 36.83 | 36.57 | 1,205,932 | -0.10(-0.27%) | ||
Mar 06, 2018 | 36.43 | 36.91 | 36.30 | 36.67 | 1,370,694 | +0.38(+1.06%) |
Mar 05, 2018 | 36.65 | 36.83 | 36.26 | 36.28 | 1,028,903 | -0.54(-1.45%) |
Mar 02, 2018 | 36.35 | 36.89 | 35.98 | 36.82 | 853,645 | +0.32(+0.88%) |