Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.40 | 33.51 | 33.21 | 33.38 | 8,079,715 | +0.08(+0.24%) |
May 30, 2018 | 33.13 | 33.44 | 32.96 | 33.30 | 10,732,319 | +0.85(+2.63%) |
May 29, 2018 | 32.19 | 32.55 | 32.10 | 32.45 | 10,225,656 | +0.14(+0.43%) |
May 25, 2018 | 32.31 | 32.31 | 32.31 | 0 | -1.02(-3.06%) | |
May 24, 2018 | 33.27 | 33.47 | 33.08 | 33.33 | 10,868,307 | -0.51(-1.51%) |
May 23, 2018 | 33.61 | 33.88 | 33.44 | 33.84 | 10,804,536 | -0.47(-1.36%) |
May 22, 2018 | 34.51 | 34.75 | 34.19 | 34.31 | 10,953,538 | -0.51(-1.46%) |
May 21, 2018 | 34.52 | 34.85 | 34.52 | 34.82 | 7,428,537 | +0.30(+0.87%) |
May 18, 2018 | 34.46 | 34.56 | 34.35 | 34.52 | 5,870,272 | +0.14(+0.40%) |
May 17, 2018 | 34.25 | 34.51 | 34.19 | 34.38 | 9,893,577 | +0.35(+1.03%) |
May 16, 2018 | 34.09 | 34.11 | 33.83 | 34.03 | 6,679,249 | -0.06(-0.17%) |
May 15, 2018 | 33.88 | 34.23 | 33.71 | 34.09 | 9,813,529 | +0.28(+0.84%) |
May 14, 2018 | 33.91 | 34.08 | 33.72 | 33.80 | 6,545,204 | +0.42(+1.24%) |
May 11, 2018 | 33.45 | 33.54 | 33.36 | 33.39 | 4,518,322 | -0.04(-0.11%) |
May 10, 2018 | 33.45 | 33.53 | 33.18 | 33.42 | 10,696,850 | -0.22(-0.65%) |
May 09, 2018 | 33.07 | 33.69 | 33.05 | 33.64 | 15,068,453 | +1.04(+3.20%) |
May 08, 2018 | 32.36 | 32.69 | 32.06 | 32.60 | 10,766,012 | -0.26(-0.79%) |
May 07, 2018 | 32.84 | 33.36 | 32.78 | 32.86 | 12,808,681 | +0.25(+0.77%) |
May 04, 2018 | 32.23 | 32.72 | 32.17 | 32.61 | 7,829,766 | +0.44(+1.36%) |
May 03, 2018 | 32.07 | 32.19 | 31.73 | 32.17 | 8,198,625 | +0.02(+0.07%) |
May 02, 2018 | 32.23 | 32.40 | 32.10 | 32.15 | 6,947,921 | -0.07(-0.22%) |
May 01, 2018 | 32.34 | 32.44 | 32.04 | 32.22 | 10,254,319 | +0.15(+0.47%) |
Apr 30, 2018 | 31.52 | 32.19 | 31.51 | 32.07 | 10,232,253 | +0.27(+0.84%) |
Apr 27, 2018 | 31.86 | 32.00 | 31.69 | 31.80 | 6,193,825 | -0.45(-1.40%) |
Apr 26, 2018 | 32.18 | 32.28 | 32.11 | 32.26 | 9,388,382 | +0.49(+1.54%) |
Apr 25, 2018 | 31.53 | 31.81 | 31.25 | 31.77 | 9,431,050 | -0.05(-0.16%) |
Apr 24, 2018 | 31.78 | 32.23 | 31.68 | 31.82 | 15,954,748 | +0.24(+0.75%) |
Apr 23, 2018 | 31.36 | 31.60 | 31.23 | 31.58 | 6,248,077 | +0.29(+0.94%) |
Apr 20, 2018 | 31.13 | 31.40 | 31.05 | 31.28 | 5,910,923 | -0.12(-0.39%) |
Apr 19, 2018 | 31.44 | 31.64 | 31.30 | 31.41 | 6,725,224 | +0.10(+0.32%) |
Apr 18, 2018 | 31.18 | 31.43 | 31.14 | 31.31 | 12,102,656 | +0.63(+2.06%) |
Apr 17, 2018 | 30.75 | 30.80 | 30.62 | 30.67 | 6,233,188 | -0.05(-0.16%) |
Apr 16, 2018 | 30.75 | 30.87 | 30.53 | 30.72 | 5,908,535 | -0.17(-0.56%) |
Apr 13, 2018 | 30.75 | 31.03 | 30.75 | 30.90 | 6,226,795 | -0.07(-0.23%) |
Apr 12, 2018 | 30.91 | 31.10 | 30.78 | 30.97 | 4,820,761 | +0.00(+0.00%) |
Apr 11, 2018 | 30.95 | 31.12 | 30.85 | 30.97 | 8,217,231 | +0.20(+0.65%) |
Apr 10, 2018 | 30.49 | 30.92 | 30.49 | 30.77 | 12,570,890 | +0.81(+2.69%) |
Apr 09, 2018 | 29.94 | 30.18 | 29.77 | 29.96 | 8,245,784 | -0.07(-0.24%) |
Apr 06, 2018 | 30.38 | 30.49 | 29.85 | 30.03 | 12,597,744 | -0.11(-0.38%) |
Apr 05, 2018 | 29.75 | 30.27 | 29.72 | 30.15 | 9,817,413 | +0.64(+2.17%) |
Apr 04, 2018 | 29.23 | 29.51 | 29.18 | 29.51 | 10,158,076 | +0.23(+0.79%) |
Apr 03, 2018 | 29.21 | 29.30 | 28.80 | 29.28 | 8,133,499 | +0.58(+2.00%) |
Apr 02, 2018 | 29.15 | 29.16 | 28.37 | 28.70 | 7,999,176 | -0.45(-1.55%) |
Mar 29, 2018 | 29.16 | 29.16 | 29.16 | 0 | +0.68(+2.37%) | |
Mar 28, 2018 | 28.63 | 28.80 | 28.47 | 28.48 | 6,996,462 | -0.27(-0.93%) |
Mar 27, 2018 | 29.14 | 29.18 | 28.63 | 28.75 | 6,612,009 | -0.32(-1.11%) |
Mar 26, 2018 | 29.00 | 29.09 | 28.67 | 29.07 | 9,443,222 | +0.93(+3.32%) |
Mar 23, 2018 | 28.23 | 28.50 | 28.11 | 28.13 | 7,460,778 | +0.06(+0.23%) |
Mar 22, 2018 | 28.47 | 28.48 | 27.99 | 28.07 | 8,666,387 | -0.79(-2.74%) |
Mar 21, 2018 | 28.08 | 28.98 | 28.05 | 28.86 | 10,342,865 | +0.78(+2.79%) |
Mar 20, 2018 | 27.80 | 28.18 | 27.78 | 28.08 | 8,350,431 | +0.21(+0.75%) |
Mar 19, 2018 | 28.21 | 28.22 | 27.73 | 27.87 | 5,897,154 | -0.52(-1.85%) |
Mar 16, 2018 | 28.13 | 28.49 | 28.10 | 28.39 | 6,391,307 | +0.32(+1.15%) |
Mar 15, 2018 | 27.99 | 28.15 | 27.87 | 28.07 | 5,529,042 | +0.12(+0.41%) |
Mar 14, 2018 | 28.36 | 28.40 | 27.91 | 27.95 | 8,763,532 | -0.49(-1.72%) |
Mar 13, 2018 | 28.82 | 28.91 | 28.38 | 28.44 | 4,891,476 | -0.22(-0.75%) |
Mar 12, 2018 | 28.54 | 28.68 | 28.47 | 28.66 | 5,153,087 | +0.14(+0.48%) |
Mar 09, 2018 | 28.59 | 28.63 | 28.46 | 28.52 | 4,624,424 | +0.14(+0.51%) |
Mar 08, 2018 | 28.35 | 28.43 | 28.21 | 28.38 | 4,410,825 | +0.11(+0.38%) |
Mar 07, 2018 | 28.08 | 28.27 | 8,767,301 | -0.17(-0.61%) | ||
Mar 06, 2018 | 28.42 | 28.62 | 28.31 | 28.44 | 6,364,211 | +0.28(+1.00%) |
Mar 05, 2018 | 27.67 | 28.23 | 27.64 | 28.16 | 5,471,495 | +0.33(+1.19%) |
Mar 02, 2018 | 27.75 | 27.85 | 27.56 | 27.83 | 7,802,341 | -0.17(-0.62%) |