Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 34.21 | 34.69 | 34.04 | 34.06 | 850,586 | -0.24(-0.71%) |
May 30, 2018 | 34.21 | 34.69 | 33.84 | 34.30 | 712,990 | +0.39(+1.14%) |
May 29, 2018 | 33.43 | 34.06 | 33.38 | 33.92 | 560,541 | +0.24(+0.72%) |
May 25, 2018 | 33.67 | 33.67 | 33.67 | 0 | -0.19(-0.57%) | |
May 24, 2018 | 33.87 | 33.97 | 33.41 | 33.87 | 693,403 | -0.10(-0.29%) |
May 23, 2018 | 33.48 | 34.06 | 33.34 | 33.97 | 604,673 | +0.15(+0.43%) |
May 22, 2018 | 34.01 | 34.45 | 33.67 | 33.82 | 521,055 | +0.05(+0.14%) |
May 21, 2018 | 33.63 | 34.21 | 33.43 | 33.77 | 966,765 | +0.58(+1.75%) |
May 18, 2018 | 35.18 | 35.18 | 33.14 | 33.19 | 2,158,422 | -2.57(-7.19%) |
May 17, 2018 | 35.52 | 35.91 | 35.23 | 35.76 | 648,790 | +0.34(+0.96%) |
May 16, 2018 | 34.94 | 35.61 | 34.63 | 35.42 | 604,790 | +0.63(+1.81%) |
May 15, 2018 | 34.60 | 34.89 | 34.40 | 34.79 | 745,386 | -0.19(-0.55%) |
May 14, 2018 | 34.74 | 35.42 | 34.64 | 34.98 | 669,069 | +0.44(+1.26%) |
May 11, 2018 | 34.84 | 35.07 | 34.35 | 34.55 | 359,718 | -0.44(-1.25%) |
May 10, 2018 | 34.60 | 35.23 | 34.55 | 34.98 | 562,312 | +0.58(+1.69%) |
May 09, 2018 | 33.92 | 34.60 | 33.72 | 34.40 | 727,194 | +0.44(+1.29%) |
May 08, 2018 | 32.90 | 34.06 | 32.56 | 33.97 | 1,085,175 | +0.95(+2.87%) |
May 07, 2018 | 32.70 | 33.09 | 32.44 | 33.02 | 837,137 | +0.51(+1.57%) |
May 04, 2018 | 31.59 | 32.73 | 31.44 | 32.51 | 592,805 | +0.78(+2.45%) |
May 03, 2018 | 31.59 | 32.02 | 31.30 | 31.73 | 787,986 | -0.10(-0.30%) |
May 02, 2018 | 31.93 | 32.27 | 31.78 | 31.83 | 617,126 | +0.00(+0.00%) |
May 01, 2018 | 31.25 | 31.98 | 30.91 | 31.83 | 657,328 | +0.65(+2.09%) |
Apr 30, 2018 | 31.86 | 32.00 | 31.13 | 31.18 | 969,625 | -0.39(-1.23%) |
Apr 27, 2018 | 32.73 | 32.87 | 31.23 | 31.57 | 1,257,774 | -0.77(-2.40%) |
Apr 26, 2018 | 32.20 | 32.92 | 31.62 | 32.34 | 1,602,312 | +0.10(+0.30%) |
Apr 25, 2018 | 32.34 | 32.44 | 31.37 | 32.25 | 1,744,342 | +0.05(+0.15%) |
Apr 24, 2018 | 32.63 | 33.02 | 31.66 | 32.20 | 982,220 | -0.29(-0.89%) |
Apr 23, 2018 | 32.92 | 33.02 | 32.23 | 32.49 | 792,398 | -0.19(-0.59%) |
Apr 20, 2018 | 33.41 | 33.94 | 32.58 | 32.68 | 1,854,086 | -0.87(-2.60%) |
Apr 19, 2018 | 35.44 | 35.44 | 33.23 | 33.55 | 1,904,192 | -2.42(-6.73%) |
Apr 18, 2018 | 36.31 | 36.36 | 35.54 | 35.97 | 1,359,689 | -0.53(-1.46%) |
Apr 17, 2018 | 35.97 | 36.63 | 35.88 | 36.51 | 1,054,523 | +0.77(+2.17%) |
Apr 16, 2018 | 36.02 | 36.07 | 35.63 | 35.73 | 912,290 | +0.10(+0.27%) |
Apr 13, 2018 | 35.92 | 35.97 | 35.39 | 35.63 | 590,219 | +0.00(+0.00%) |
Apr 12, 2018 | 34.57 | 35.83 | 34.57 | 35.63 | 682,524 | +0.73(+2.08%) |
Apr 11, 2018 | 34.67 | 35.25 | 34.42 | 34.91 | 661,073 | +0.10(+0.28%) |
Apr 10, 2018 | 34.28 | 35.20 | 33.84 | 34.81 | 1,312,129 | +1.31(+3.90%) |
Apr 09, 2018 | 33.12 | 34.38 | 33.02 | 33.50 | 1,289,762 | +0.87(+2.67%) |
Apr 06, 2018 | 33.07 | 33.84 | 32.39 | 32.63 | 874,767 | -0.97(-2.88%) |
Apr 05, 2018 | 34.04 | 34.21 | 33.46 | 33.60 | 795,253 | -0.15(-0.43%) |
Apr 04, 2018 | 32.29 | 33.94 | 32.05 | 33.75 | 765,421 | +0.58(+1.75%) |
Apr 03, 2018 | 32.73 | 33.26 | 32.58 | 33.16 | 963,370 | +0.77(+2.39%) |
Apr 02, 2018 | 33.36 | 33.75 | 31.86 | 32.39 | 1,125,883 | -1.31(-3.88%) |
Mar 29, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.68(+2.05%) | |
Mar 28, 2018 | 34.18 | 34.18 | 32.73 | 33.02 | 1,474,538 | -1.21(-3.54%) |
Mar 27, 2018 | 36.55 | 36.55 | 34.08 | 34.23 | 1,504,630 | -2.18(-5.98%) |
Mar 26, 2018 | 35.34 | 36.46 | 31.72 | 36.41 | 1,093,833 | +1.69(+4.88%) |
Mar 23, 2018 | 35.68 | 35.88 | 34.67 | 34.71 | 1,739,034 | -0.82(-2.32%) |
Mar 22, 2018 | 36.07 | 36.60 | 35.54 | 35.54 | 1,346,022 | -1.11(-3.04%) |
Mar 21, 2018 | 35.25 | 37.04 | 35.05 | 36.65 | 2,000,162 | +1.55(+4.41%) |
Mar 20, 2018 | 35.34 | 35.95 | 35.05 | 35.10 | 1,500,026 | -0.24(-0.68%) |
Mar 19, 2018 | 34.91 | 35.46 | 34.57 | 35.34 | 1,837,450 | +0.39(+1.11%) |
Mar 16, 2018 | 34.91 | 35.30 | 34.76 | 34.96 | 1,538,249 | -0.05(-0.14%) |
Mar 15, 2018 | 35.10 | 35.22 | 34.76 | 35.00 | 929,090 | +0.00(+0.00%) |
Mar 14, 2018 | 35.20 | 35.54 | 34.91 | 35.00 | 1,044,246 | +0.19(+0.56%) |
Mar 13, 2018 | 35.39 | 35.68 | 34.68 | 34.81 | 816,431 | -0.44(-1.24%) |
Mar 12, 2018 | 35.54 | 35.71 | 35.10 | 35.25 | 911,725 | -0.15(-0.41%) |
Mar 09, 2018 | 35.00 | 35.39 | 34.91 | 35.39 | 984,697 | +0.68(+1.95%) |
Mar 08, 2018 | 34.76 | 35.08 | 34.42 | 34.71 | 698,217 | +0.24(+0.70%) |
Mar 07, 2018 | 34.57 | 34.47 | 812,046 | +0.44(+1.28%) | ||
Mar 06, 2018 | 33.02 | 34.08 | 32.87 | 34.04 | 874,549 | +1.11(+3.38%) |
Mar 05, 2018 | 32.49 | 33.16 | 32.20 | 32.92 | 621,074 | +0.34(+1.04%) |
Mar 02, 2018 | 31.57 | 32.68 | 31.28 | 32.58 | 736,104 | +0.58(+1.82%) |