Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 36.03 | 36.30 | 35.58 | 35.68 | 1,268,584 | -0.43(-1.19%) |
May 30, 2018 | 35.82 | 36.23 | 35.74 | 36.11 | 1,908,110 | +0.55(+1.55%) |
May 29, 2018 | 35.77 | 35.89 | 35.16 | 35.56 | 1,178,764 | -0.21(-0.59%) |
May 25, 2018 | 35.77 | 35.77 | 35.77 | 0 | +0.05(+0.14%) | |
May 24, 2018 | 35.36 | 35.80 | 35.23 | 35.72 | 1,779,700 | +0.47(+1.33%) |
May 23, 2018 | 35.41 | 35.42 | 35.20 | 35.25 | 1,278,322 | -0.18(-0.51%) |
May 22, 2018 | 35.82 | 35.89 | 35.41 | 35.43 | 1,638,598 | -0.20(-0.56%) |
May 21, 2018 | 35.99 | 36.12 | 35.56 | 35.63 | 1,592,248 | -0.21(-0.59%) |
May 18, 2018 | 35.74 | 35.99 | 35.42 | 35.84 | 1,621,868 | -0.03(-0.08%) |
May 17, 2018 | 35.40 | 35.95 | 35.10 | 35.87 | 1,802,103 | +0.59(+1.67%) |
May 16, 2018 | 35.03 | 35.34 | 34.81 | 35.28 | 1,116,512 | +0.32(+0.92%) |
May 15, 2018 | 34.74 | 35.50 | 34.62 | 34.96 | 3,160,889 | +0.89(+2.61%) |
May 14, 2018 | 34.19 | 34.55 | 34.00 | 34.07 | 2,782,260 | -0.01(-0.03%) |
May 11, 2018 | 34.15 | 34.39 | 33.96 | 34.08 | 3,499,146 | -0.09(-0.26%) |
May 10, 2018 | 34.40 | 34.62 | 33.93 | 34.17 | 2,179,706 | -0.10(-0.29%) |
May 09, 2018 | 33.43 | 34.61 | 33.20 | 34.27 | 2,771,281 | +1.02(+3.07%) |
May 08, 2018 | 33.50 | 33.77 | 31.87 | 33.25 | 5,232,783 | -0.47(-1.39%) |
May 07, 2018 | 33.55 | 34.25 | 33.42 | 33.72 | 2,433,856 | +0.19(+0.57%) |
May 04, 2018 | 33.20 | 33.74 | 33.09 | 33.53 | 2,937,065 | +0.22(+0.66%) |
May 03, 2018 | 33.99 | 34.00 | 33.17 | 33.31 | 2,167,618 | -0.63(-1.86%) |
May 02, 2018 | 34.04 | 34.22 | 33.55 | 33.94 | 1,624,447 | -0.25(-0.73%) |
May 01, 2018 | 32.72 | 34.34 | 32.53 | 34.19 | 2,909,944 | +0.01(+0.03%) |
Apr 30, 2018 | 34.96 | 35.11 | 34.15 | 34.18 | 1,273,374 | -0.61(-1.75%) |
Apr 27, 2018 | 35.02 | 35.39 | 34.77 | 34.79 | 2,996,379 | -0.06(-0.17%) |
Apr 26, 2018 | 34.61 | 35.02 | 34.34 | 34.85 | 2,105,920 | +0.35(+1.01%) |
Apr 25, 2018 | 34.19 | 34.70 | 33.82 | 34.50 | 1,723,462 | +0.31(+0.91%) |
Apr 24, 2018 | 34.20 | 34.42 | 33.69 | 34.19 | 2,823,022 | +0.34(+1.00%) |
Apr 23, 2018 | 34.07 | 34.18 | 33.74 | 33.85 | 2,094,097 | -0.25(-0.73%) |
Apr 20, 2018 | 34.37 | 34.54 | 34.04 | 34.10 | 1,339,134 | -0.13(-0.38%) |
Apr 19, 2018 | 34.53 | 34.57 | 33.97 | 34.23 | 1,628,455 | -0.38(-1.10%) |
Apr 18, 2018 | 35.20 | 35.75 | 34.57 | 34.61 | 2,641,197 | -0.42(-1.20%) |
Apr 17, 2018 | 34.65 | 35.05 | 34.38 | 35.03 | 1,928,113 | +0.59(+1.71%) |
Apr 16, 2018 | 34.13 | 34.84 | 33.93 | 34.44 | 2,147,297 | +0.55(+1.62%) |
Apr 13, 2018 | 34.05 | 34.05 | 33.54 | 33.89 | 2,061,864 | +0.19(+0.56%) |
Apr 12, 2018 | 33.38 | 33.82 | 33.23 | 33.70 | 1,471,817 | +0.49(+1.48%) |
Apr 11, 2018 | 33.49 | 33.70 | 33.18 | 33.21 | 1,235,772 | -0.49(-1.45%) |
Apr 10, 2018 | 33.54 | 33.78 | 33.20 | 33.70 | 1,304,425 | +0.45(+1.35%) |
Apr 09, 2018 | 33.36 | 33.46 | 33.02 | 33.25 | 1,202,320 | +0.06(+0.18%) |
Apr 06, 2018 | 33.35 | 33.72 | 32.95 | 33.19 | 2,502,016 | -0.31(-0.93%) |
Apr 05, 2018 | 33.85 | 33.87 | 33.28 | 33.50 | 2,048,202 | -0.36(-1.06%) |
Apr 04, 2018 | 32.84 | 34.10 | 32.74 | 33.86 | 2,041,819 | +0.73(+2.20%) |
Apr 03, 2018 | 32.24 | 33.25 | 32.10 | 33.13 | 2,475,395 | +1.11(+3.47%) |
Apr 02, 2018 | 32.76 | 32.89 | 31.76 | 32.02 | 2,377,715 | -0.75(-2.29%) |
Mar 29, 2018 | 32.77 | 32.77 | 32.77 | 0 | -0.17(-0.52%) | |
Mar 28, 2018 | 33.40 | 33.48 | 32.84 | 32.94 | 2,554,051 | -0.35(-1.05%) |
Mar 27, 2018 | 33.74 | 33.76 | 33.06 | 33.29 | 1,396,322 | -0.27(-0.80%) |
Mar 26, 2018 | 33.60 | 33.74 | 33.18 | 33.56 | 2,628,359 | +0.29(+0.87%) |
Mar 23, 2018 | 33.47 | 33.89 | 33.21 | 33.27 | 3,572,257 | -0.08(-0.24%) |
Mar 22, 2018 | 34.02 | 34.21 | 33.31 | 33.35 | 1,918,546 | -0.69(-2.03%) |
Mar 21, 2018 | 34.56 | 34.56 | 34.04 | 34.04 | 1,098,557 | -0.56(-1.62%) |
Mar 20, 2018 | 34.44 | 34.63 | 34.30 | 34.60 | 1,988,984 | +0.13(+0.38%) |
Mar 19, 2018 | 34.94 | 34.94 | 34.34 | 34.47 | 2,172,255 | +0.18(+0.52%) |
Mar 16, 2018 | 33.79 | 34.53 | 33.79 | 34.29 | 3,048,010 | +0.78(+2.33%) |
Mar 15, 2018 | 33.72 | 34.06 | 33.35 | 33.51 | 3,144,189 | -0.06(-0.18%) |
Mar 14, 2018 | 34.14 | 34.15 | 33.52 | 33.57 | 1,744,700 | -0.44(-1.29%) |
Mar 13, 2018 | 34.28 | 34.58 | 33.94 | 34.01 | 1,378,659 | -0.19(-0.56%) |
Mar 12, 2018 | 34.78 | 35.10 | 34.20 | 34.20 | 1,783,713 | -0.46(-1.33%) |
Mar 09, 2018 | 34.34 | 34.69 | 34.29 | 34.66 | 1,632,044 | +0.42(+1.23%) |
Mar 08, 2018 | 34.06 | 34.24 | 33.77 | 34.24 | 1,736,247 | +0.16(+0.47%) |
Mar 07, 2018 | 34.20 | 34.08 | 2,129,313 | -0.02(-0.06%) | ||
Mar 06, 2018 | 33.47 | 34.11 | 33.36 | 34.10 | 2,828,108 | +0.63(+1.88%) |
Mar 05, 2018 | 33.61 | 33.93 | 33.35 | 33.47 | 2,544,209 | -0.29(-0.86%) |
Mar 02, 2018 | 33.47 | 33.86 | 33.33 | 33.76 | 2,677,332 | +0.16(+0.48%) |