Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.30 | 30.48 | 29.77 | 29.99 | 4,878,670 | -0.03(-0.09%) |
May 30, 2018 | 29.74 | 30.29 | 29.65 | 30.02 | 9,337,997 | +0.59(+1.99%) |
May 29, 2018 | 30.06 | 30.21 | 29.19 | 29.43 | 6,413,845 | -1.35(-4.39%) |
May 25, 2018 | 30.78 | 30.78 | 30.78 | 0 | -0.42(-1.34%) | |
May 24, 2018 | 31.27 | 31.29 | 30.86 | 31.20 | 2,256,364 | -0.04(-0.12%) |
May 23, 2018 | 31.54 | 31.59 | 31.08 | 31.24 | 4,827,878 | -1.27(-3.90%) |
May 22, 2018 | 32.89 | 33.09 | 32.43 | 32.50 | 3,785,443 | +0.29(+0.90%) |
May 21, 2018 | 33.00 | 33.02 | 32.16 | 32.21 | 3,611,957 | -0.61(-1.87%) |
May 18, 2018 | 33.03 | 33.28 | 32.62 | 32.83 | 2,524,714 | -0.75(-2.22%) |
May 17, 2018 | 33.35 | 33.72 | 33.30 | 33.57 | 2,483,238 | -0.06(-0.17%) |
May 16, 2018 | 33.35 | 33.71 | 33.19 | 33.63 | 1,558,123 | +0.44(+1.32%) |
May 15, 2018 | 33.09 | 33.33 | 32.94 | 33.19 | 1,899,316 | -0.52(-1.54%) |
May 14, 2018 | 33.65 | 33.91 | 33.57 | 33.71 | 1,682,972 | +0.54(+1.62%) |
May 11, 2018 | 33.53 | 33.83 | 33.15 | 33.18 | 2,968,010 | +0.41(+1.25%) |
May 10, 2018 | 32.66 | 32.93 | 32.34 | 32.77 | 2,492,217 | +0.32(+0.97%) |
May 09, 2018 | 32.27 | 32.59 | 32.24 | 32.45 | 2,607,055 | +0.32(+0.98%) |
May 08, 2018 | 32.20 | 32.28 | 31.90 | 32.14 | 1,562,539 | -0.19(-0.57%) |
May 07, 2018 | 32.34 | 32.46 | 32.17 | 32.32 | 1,189,107 | -0.02(-0.06%) |
May 04, 2018 | 31.50 | 32.66 | 31.49 | 32.34 | 2,380,976 | +0.87(+2.77%) |
May 03, 2018 | 31.56 | 31.59 | 31.17 | 31.47 | 4,364,728 | +0.17(+0.53%) |
May 02, 2018 | 31.95 | 31.98 | 31.21 | 31.30 | 5,140,299 | +0.49(+1.60%) |
May 01, 2018 | 31.27 | 31.27 | 30.29 | 30.81 | 1,827,333 | -0.62(-1.98%) |
Apr 30, 2018 | 31.49 | 31.66 | 31.34 | 31.43 | 1,573,492 | +0.20(+0.65%) |
Apr 27, 2018 | 31.36 | 31.48 | 30.94 | 31.23 | 1,875,471 | -0.41(-1.29%) |
Apr 26, 2018 | 31.61 | 31.68 | 31.17 | 31.63 | 2,117,362 | +0.31(+0.98%) |
Apr 25, 2018 | 31.53 | 31.66 | 31.15 | 31.33 | 3,489,897 | -0.85(-2.66%) |
Apr 24, 2018 | 32.49 | 32.77 | 31.66 | 32.18 | 3,564,811 | +0.15(+0.46%) |
Apr 23, 2018 | 32.15 | 32.33 | 31.84 | 32.03 | 2,502,752 | -0.41(-1.26%) |
Apr 20, 2018 | 32.66 | 32.72 | 32.18 | 32.44 | 2,200,159 | -0.01(-0.03%) |
Apr 19, 2018 | 32.35 | 32.55 | 31.93 | 32.45 | 2,403,662 | +0.31(+0.95%) |
Apr 18, 2018 | 32.22 | 32.51 | 32.14 | 32.14 | 2,170,081 | +0.96(+3.07%) |
Apr 17, 2018 | 30.82 | 31.27 | 30.76 | 31.19 | 1,941,276 | +0.65(+2.13%) |
Apr 16, 2018 | 30.64 | 30.65 | 30.31 | 30.54 | 1,529,187 | +0.20(+0.64%) |
Apr 13, 2018 | 30.64 | 30.70 | 30.16 | 30.34 | 1,579,022 | +0.37(+1.24%) |
Apr 12, 2018 | 29.77 | 30.19 | 29.59 | 29.97 | 2,548,158 | +0.38(+1.29%) |
Apr 11, 2018 | 29.84 | 30.17 | 29.56 | 29.59 | 2,474,967 | -0.70(-2.30%) |
Apr 10, 2018 | 30.13 | 30.39 | 30.01 | 30.29 | 2,194,254 | +1.35(+4.65%) |
Apr 09, 2018 | 28.93 | 29.34 | 28.66 | 28.94 | 1,982,942 | +0.07(+0.26%) |
Apr 06, 2018 | 29.36 | 29.56 | 28.71 | 28.87 | 3,057,080 | -1.01(-3.39%) |
Apr 05, 2018 | 29.35 | 29.96 | 29.24 | 29.88 | 5,459,509 | +1.33(+4.65%) |
Apr 04, 2018 | 28.23 | 28.62 | 28.08 | 28.55 | 5,006,116 | -0.80(-2.72%) |
Apr 03, 2018 | 29.03 | 29.51 | 29.01 | 29.35 | 5,230,907 | +0.23(+0.80%) |
Apr 02, 2018 | 29.36 | 29.84 | 28.97 | 29.12 | 1,985,839 | -0.43(-1.45%) |
Mar 29, 2018 | 29.54 | 29.54 | 29.54 | 0 | +1.35(+4.78%) | |
Mar 28, 2018 | 28.16 | 28.52 | 27.91 | 28.20 | 3,753,939 | -0.26(-0.91%) |
Mar 27, 2018 | 29.33 | 29.33 | 28.31 | 28.46 | 5,813,524 | -0.60(-2.08%) |
Mar 26, 2018 | 29.30 | 29.40 | 28.56 | 29.06 | 4,282,694 | +0.37(+1.29%) |
Mar 23, 2018 | 29.31 | 29.35 | 28.65 | 28.69 | 3,517,917 | -0.53(-1.81%) |
Mar 22, 2018 | 30.26 | 30.43 | 29.21 | 29.22 | 4,153,408 | -1.87(-6.01%) |
Mar 21, 2018 | 30.05 | 31.26 | 30.00 | 31.09 | 3,639,252 | +1.35(+4.53%) |
Mar 20, 2018 | 29.59 | 29.92 | 29.47 | 29.74 | 2,327,554 | +0.24(+0.82%) |
Mar 19, 2018 | 29.92 | 29.94 | 29.25 | 29.50 | 2,057,852 | -0.74(-2.46%) |
Mar 16, 2018 | 30.25 | 30.54 | 30.10 | 30.24 | 2,348,752 | +0.06(+0.18%) |
Mar 15, 2018 | 30.21 | 30.31 | 29.99 | 30.18 | 3,637,070 | -0.03(-0.09%) |
Mar 14, 2018 | 30.64 | 30.66 | 30.02 | 30.21 | 3,436,285 | +0.03(+0.09%) |
Mar 13, 2018 | 30.57 | 30.67 | 30.12 | 30.18 | 2,892,383 | +0.08(+0.28%) |
Mar 12, 2018 | 30.05 | 30.18 | 29.85 | 30.10 | 3,126,046 | +0.20(+0.65%) |
Mar 09, 2018 | 30.34 | 30.44 | 29.81 | 29.91 | 4,508,889 | -0.41(-1.35%) |
Mar 08, 2018 | 30.62 | 30.74 | 30.01 | 30.31 | 4,134,267 | -0.85(-2.74%) |
Mar 07, 2018 | 31.24 | 31.17 | 2,605,216 | +0.37(+1.21%) | ||
Mar 06, 2018 | 30.70 | 31.08 | 30.65 | 30.80 | 3,208,034 | +0.35(+1.16%) |
Mar 05, 2018 | 30.03 | 30.69 | 29.89 | 30.44 | 3,563,666 | -0.44(-1.41%) |
Mar 02, 2018 | 30.75 | 31.02 | 30.21 | 30.88 | 7,831,319 | -0.10(-0.33%) |