Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.48 | 33.50 | 32.77 | 33.20 | 834,037 | -0.07(-0.22%) |
May 30, 2018 | 33.70 | 33.71 | 32.76 | 33.27 | 1,262,762 | -0.49(-1.45%) |
May 29, 2018 | 34.22 | 34.62 | 33.59 | 33.76 | 862,347 | -0.65(-1.89%) |
May 25, 2018 | 34.41 | 34.41 | 34.41 | 0 | +1.22(+3.68%) | |
May 24, 2018 | 33.17 | 33.42 | 32.48 | 33.19 | 1,012,319 | +0.26(+0.80%) |
May 23, 2018 | 32.86 | 33.08 | 32.42 | 32.93 | 741,743 | +0.00(+0.00%) |
May 22, 2018 | 34.04 | 34.44 | 32.89 | 32.93 | 1,413,428 | -0.89(-2.62%) |
May 21, 2018 | 33.72 | 34.75 | 33.54 | 33.82 | 1,494,273 | +0.20(+0.59%) |
May 18, 2018 | 33.41 | 33.72 | 32.96 | 33.62 | 1,585,484 | +0.02(+0.05%) |
May 17, 2018 | 33.42 | 34.21 | 33.42 | 33.60 | 1,522,739 | +0.17(+0.51%) |
May 16, 2018 | 32.67 | 34.02 | 32.56 | 33.43 | 882,990 | +0.77(+2.36%) |
May 15, 2018 | 32.35 | 32.96 | 32.14 | 32.66 | 982,766 | +0.12(+0.36%) |
May 14, 2018 | 32.95 | 33.36 | 32.26 | 32.54 | 1,013,605 | -0.61(-1.83%) |
May 11, 2018 | 32.95 | 33.39 | 32.87 | 33.15 | 905,564 | +0.27(+0.83%) |
May 10, 2018 | 32.63 | 33.00 | 32.39 | 32.88 | 763,976 | +0.39(+1.20%) |
May 09, 2018 | 33.26 | 33.43 | 32.31 | 32.49 | 833,860 | -0.79(-2.37%) |
May 08, 2018 | 33.25 | 33.92 | 33.08 | 33.27 | 915,676 | +0.03(+0.08%) |
May 07, 2018 | 33.17 | 33.29 | 32.44 | 33.25 | 810,483 | +0.32(+0.96%) |
May 04, 2018 | 31.45 | 33.09 | 31.40 | 32.93 | 1,178,857 | +1.28(+4.03%) |
May 03, 2018 | 32.31 | 32.38 | 31.57 | 31.65 | 942,004 | -0.68(-2.10%) |
May 02, 2018 | 32.88 | 33.19 | 32.28 | 32.33 | 1,535,446 | -0.58(-1.76%) |
May 01, 2018 | 32.30 | 32.92 | 31.97 | 32.91 | 1,667,223 | +0.59(+1.82%) |
Apr 30, 2018 | 32.72 | 32.72 | 32.03 | 32.32 | 1,507,123 | +0.21(+0.65%) |
Apr 27, 2018 | 31.38 | 32.59 | 31.38 | 32.12 | 1,278,997 | +0.08(+0.25%) |
Apr 26, 2018 | 33.62 | 34.71 | 31.55 | 32.03 | 4,020,410 | -2.02(-5.93%) |
Apr 25, 2018 | 34.50 | 34.55 | 33.49 | 34.05 | 1,530,995 | -0.55(-1.60%) |
Apr 24, 2018 | 35.17 | 35.45 | 34.03 | 34.60 | 1,095,796 | -0.52(-1.49%) |
Apr 23, 2018 | 34.85 | 35.51 | 34.60 | 35.13 | 1,412,130 | +0.35(+1.02%) |
Apr 20, 2018 | 34.79 | 35.72 | 34.55 | 34.78 | 1,848,517 | +0.39(+1.13%) |
Apr 19, 2018 | 34.83 | 34.83 | 33.93 | 34.39 | 1,177,237 | -0.22(-0.63%) |
Apr 18, 2018 | 33.48 | 35.06 | 33.48 | 34.60 | 1,554,473 | +1.27(+3.80%) |
Apr 17, 2018 | 33.73 | 33.88 | 33.00 | 33.34 | 832,591 | -0.23(-0.67%) |
Apr 16, 2018 | 33.12 | 33.83 | 32.79 | 33.56 | 1,223,649 | +0.85(+2.60%) |
Apr 13, 2018 | 33.24 | 33.43 | 32.60 | 32.71 | 768,676 | -0.13(-0.39%) |
Apr 12, 2018 | 32.75 | 33.06 | 32.22 | 32.84 | 1,105,246 | +0.49(+1.51%) |
Apr 11, 2018 | 32.51 | 33.19 | 32.06 | 32.35 | 2,324,641 | +0.45(+1.42%) |
Apr 10, 2018 | 32.51 | 32.59 | 31.35 | 31.90 | 2,782,984 | -0.45(-1.40%) |
Apr 09, 2018 | 34.07 | 34.36 | 32.31 | 32.35 | 2,519,556 | -1.80(-5.27%) |
Apr 06, 2018 | 34.35 | 34.77 | 33.84 | 34.15 | 875,411 | -0.51(-1.46%) |
Apr 05, 2018 | 34.27 | 34.69 | 33.60 | 34.66 | 888,654 | +0.54(+1.59%) |
Apr 04, 2018 | 33.44 | 34.20 | 33.11 | 34.12 | 1,605,916 | +0.43(+1.29%) |
Apr 03, 2018 | 33.22 | 33.78 | 32.71 | 33.68 | 1,216,293 | +0.79(+2.39%) |
Apr 02, 2018 | 34.02 | 34.16 | 32.60 | 32.89 | 1,493,405 | -1.29(-3.78%) |
Mar 29, 2018 | 34.19 | 34.19 | 34.19 | 0 | +0.71(+2.14%) | |
Mar 28, 2018 | 33.43 | 34.39 | 33.27 | 33.47 | 2,176,121 | -0.18(-0.54%) |
Mar 27, 2018 | 34.84 | 34.85 | 33.38 | 33.65 | 2,746,162 | -0.98(-2.82%) |
Mar 26, 2018 | 36.60 | 36.60 | 34.50 | 34.63 | 2,760,750 | -1.53(-4.23%) |
Mar 23, 2018 | 37.36 | 37.61 | 36.08 | 36.16 | 1,334,933 | -1.19(-3.17%) |
Mar 22, 2018 | 38.77 | 39.56 | 37.31 | 37.35 | 1,517,575 | -1.74(-4.45%) |
Mar 21, 2018 | 40.11 | 40.11 | 39.06 | 39.08 | 1,957,882 | -1.48(-3.64%) |
Mar 20, 2018 | 40.27 | 40.70 | 40.02 | 40.56 | 951,863 | +0.34(+0.86%) |
Mar 19, 2018 | 40.55 | 40.84 | 39.76 | 40.21 | 812,507 | -0.62(-1.51%) |
Mar 16, 2018 | 40.12 | 41.03 | 40.12 | 40.83 | 1,012,878 | +0.76(+1.90%) |
Mar 15, 2018 | 40.20 | 40.65 | 39.98 | 40.07 | 839,864 | -0.13(-0.31%) |
Mar 14, 2018 | 40.88 | 41.45 | 39.89 | 40.20 | 1,644,291 | -0.61(-1.49%) |
Mar 13, 2018 | 39.36 | 40.84 | 39.12 | 40.80 | 1,449,828 | +1.64(+4.18%) |
Mar 12, 2018 | 38.88 | 39.25 | 38.43 | 39.17 | 686,542 | +0.25(+0.65%) |
Mar 09, 2018 | 39.26 | 39.32 | 38.64 | 38.91 | 1,165,038 | +0.03(+0.07%) |
Mar 08, 2018 | 38.14 | 39.33 | 38.10 | 38.88 | 1,055,701 | +0.95(+2.50%) |
Mar 07, 2018 | 38.36 | 37.93 | 951,684 | -0.22(-0.57%) | ||
Mar 06, 2018 | 37.59 | 38.44 | 37.55 | 38.15 | 1,099,867 | +0.40(+1.05%) |
Mar 05, 2018 | 37.88 | 38.28 | 37.29 | 37.75 | 1,231,007 | -0.12(-0.31%) |
Mar 02, 2018 | 36.26 | 38.00 | 35.78 | 37.87 | 2,485,790 | +1.22(+3.33%) |