Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.79 | 32.63 | 31.55 | 32.34 | 3,489,104 | +0.63(+1.99%) |
May 30, 2018 | 30.50 | 31.79 | 30.49 | 31.71 | 2,219,483 | +1.30(+4.27%) |
May 29, 2018 | 30.29 | 30.90 | 29.92 | 30.41 | 1,634,844 | -0.03(-0.10%) |
May 25, 2018 | 30.44 | 30.44 | 30.44 | 0 | +0.94(+3.19%) | |
May 24, 2018 | 29.47 | 29.53 | 28.99 | 29.50 | 1,312,671 | +0.12(+0.41%) |
May 23, 2018 | 28.84 | 29.52 | 28.60 | 29.38 | 1,854,605 | +0.39(+1.35%) |
May 22, 2018 | 29.48 | 29.61 | 28.97 | 28.99 | 928,444 | -0.41(-1.39%) |
May 21, 2018 | 29.70 | 29.83 | 29.18 | 29.40 | 1,372,481 | -0.24(-0.81%) |
May 18, 2018 | 29.44 | 29.98 | 29.31 | 29.64 | 1,703,308 | +0.17(+0.58%) |
May 17, 2018 | 29.46 | 29.72 | 29.25 | 29.47 | 1,436,333 | +0.07(+0.24%) |
May 16, 2018 | 29.01 | 29.75 | 29.00 | 29.40 | 1,165,081 | +0.31(+1.07%) |
May 15, 2018 | 29.15 | 29.30 | 28.87 | 29.09 | 2,357,137 | -0.33(-1.12%) |
May 14, 2018 | 30.02 | 30.45 | 29.37 | 29.42 | 1,439,052 | -0.59(-1.97%) |
May 11, 2018 | 29.34 | 30.20 | 29.32 | 30.01 | 2,322,412 | +0.73(+2.49%) |
May 10, 2018 | 30.35 | 30.50 | 29.27 | 29.28 | 2,649,337 | -0.71(-2.37%) |
May 09, 2018 | 30.69 | 30.70 | 28.08 | 29.99 | 5,493,175 | -1.43(-4.55%) |
May 08, 2018 | 31.40 | 31.83 | 30.79 | 31.42 | 3,728,824 | +0.00(+0.00%) |
May 07, 2018 | 30.67 | 31.83 | 30.60 | 31.42 | 2,661,668 | +0.83(+2.71%) |
May 04, 2018 | 30.65 | 31.00 | 29.79 | 30.59 | 2,023,571 | -0.26(-0.84%) |
May 03, 2018 | 30.83 | 31.12 | 30.25 | 30.85 | 1,413,078 | +0.08(+0.26%) |
May 02, 2018 | 30.25 | 31.27 | 29.83 | 30.77 | 1,952,177 | +0.45(+1.48%) |
May 01, 2018 | 30.08 | 30.43 | 29.87 | 30.32 | 1,347,580 | +0.38(+1.27%) |
Apr 30, 2018 | 29.66 | 30.06 | 29.40 | 29.94 | 1,518,607 | +0.44(+1.49%) |
Apr 27, 2018 | 29.65 | 29.80 | 29.02 | 29.50 | 901,971 | -0.03(-0.10%) |
Apr 26, 2018 | 28.75 | 29.61 | 28.75 | 29.53 | 1,302,499 | +0.80(+2.78%) |
Apr 25, 2018 | 29.09 | 29.20 | 28.24 | 28.73 | 1,256,601 | -0.24(-0.83%) |
Apr 24, 2018 | 29.79 | 30.09 | 28.42 | 28.97 | 2,257,739 | -0.76(-2.56%) |
Apr 23, 2018 | 30.22 | 30.86 | 29.52 | 29.73 | 2,013,884 | -0.28(-0.93%) |
Apr 20, 2018 | 30.00 | 30.66 | 29.78 | 30.01 | 1,564,150 | -0.22(-0.73%) |
Apr 19, 2018 | 30.09 | 30.39 | 29.62 | 30.23 | 1,815,058 | -0.17(-0.56%) |
Apr 18, 2018 | 30.50 | 30.71 | 29.93 | 30.40 | 2,148,798 | +0.12(+0.40%) |
Apr 17, 2018 | 29.57 | 30.48 | 29.22 | 30.28 | 2,535,120 | +0.89(+3.03%) |
Apr 16, 2018 | 29.12 | 29.90 | 29.05 | 29.39 | 3,051,943 | +0.42(+1.45%) |
Apr 13, 2018 | 30.93 | 30.95 | 28.51 | 28.97 | 4,938,342 | -1.61(-5.26%) |
Apr 12, 2018 | 30.43 | 30.78 | 30.04 | 30.58 | 3,303,677 | +0.38(+1.26%) |
Apr 11, 2018 | 29.88 | 30.59 | 29.57 | 30.20 | 3,385,610 | +0.30(+1.00%) |
Apr 10, 2018 | 28.12 | 30.24 | 28.05 | 29.90 | 5,629,087 | +2.30(+8.33%) |
Apr 09, 2018 | 27.63 | 28.20 | 27.58 | 27.60 | 1,203,956 | -0.03(-0.11%) |
Apr 06, 2018 | 27.63 | 2,878,333 | -0.91(-3.19%) | |||
Apr 05, 2018 | 28.39 | 28.63 | 27.74 | 28.54 | 2,092,620 | +0.70(+2.51%) |
Apr 04, 2018 | 27.19 | 27.92 | 26.81 | 27.84 | 1,949,313 | +0.01(+0.04%) |
Apr 03, 2018 | 28.05 | 28.25 | 27.60 | 27.83 | 2,005,147 | -0.14(-0.50%) |
Apr 02, 2018 | 28.07 | 28.84 | 27.73 | 27.97 | 2,475,012 | -0.09(-0.32%) |
Mar 29, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.15(+0.54%) | |
Mar 28, 2018 | 27.89 | 28.32 | 27.16 | 27.91 | 3,053,908 | +0.25(+0.90%) |
Mar 27, 2018 | 27.64 | 28.58 | 27.42 | 27.66 | 2,738,142 | +0.30(+1.10%) |
Mar 26, 2018 | 27.50 | 27.59 | 26.54 | 27.36 | 2,796,849 | +0.72(+2.70%) |
Mar 23, 2018 | 27.80 | 28.26 | 26.63 | 26.64 | 3,584,246 | -1.30(-4.65%) |
Mar 22, 2018 | 28.72 | 29.04 | 27.92 | 27.94 | 2,486,567 | -1.01(-3.49%) |
Mar 21, 2018 | 28.37 | 29.15 | 28.23 | 28.95 | 2,071,854 | +0.64(+2.26%) |
Mar 20, 2018 | 28.10 | 28.74 | 27.87 | 28.31 | 2,369,852 | +0.48(+1.72%) |
Mar 19, 2018 | 27.85 | 28.22 | 27.24 | 27.83 | 1,836,877 | -0.47(-1.66%) |
Mar 16, 2018 | 28.45 | 28.49 | 27.65 | 28.30 | 3,345,470 | -0.08(-0.28%) |
Mar 15, 2018 | 28.50 | 28.50 | 27.88 | 28.38 | 1,820,249 | +0.01(+0.04%) |
Mar 14, 2018 | 28.12 | 28.54 | 27.85 | 28.37 | 2,744,105 | +0.45(+1.61%) |
Mar 13, 2018 | 27.87 | 28.17 | 27.71 | 27.92 | 2,450,108 | -0.01(-0.04%) |
Mar 12, 2018 | 27.90 | 28.19 | 27.17 | 27.93 | 3,475,168 | +0.00(+0.00%) |
Mar 09, 2018 | 27.01 | 28.01 | 26.64 | 27.93 | 9,309,431 | +1.55(+5.88%) |
Mar 08, 2018 | 26.29 | 27.40 | 26.18 | 26.38 | 3,436,831 | +0.29(+1.11%) |
Mar 07, 2018 | 26.10 | 26.09 | 3,082,663 | +0.42(+1.64%) | ||
Mar 06, 2018 | 25.31 | 26.28 | 25.31 | 25.67 | 3,888,485 | +0.27(+1.06%) |
Mar 05, 2018 | 25.71 | 26.30 | 25.26 | 25.40 | 2,701,563 | -0.31(-1.21%) |
Mar 02, 2018 | 24.95 | 25.76 | 24.41 | 25.71 | 3,699,017 | +0.39(+1.54%) |