Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.42 | 32.63 | 32.27 | 32.27 | 814,985 | -0.23(-0.70%) |
May 30, 2018 | 32.27 | 32.64 | 32.27 | 32.49 | 942,540 | +0.38(+1.17%) |
May 29, 2018 | 32.20 | 32.20 | 31.84 | 32.12 | 833,167 | -0.22(-0.69%) |
May 25, 2018 | 32.34 | 32.34 | 32.34 | 0 | -0.14(-0.42%) | |
May 24, 2018 | 32.44 | 32.58 | 32.34 | 32.48 | 519,629 | +0.05(+0.16%) |
May 23, 2018 | 32.06 | 32.42 | 32.06 | 32.42 | 497,233 | +0.22(+0.69%) |
May 22, 2018 | 32.47 | 32.56 | 32.16 | 32.20 | 747,251 | -0.21(-0.66%) |
May 21, 2018 | 32.40 | 32.48 | 32.29 | 32.41 | 390,651 | +0.20(+0.62%) |
May 18, 2018 | 32.02 | 32.25 | 32.02 | 32.22 | 857,906 | +0.19(+0.61%) |
May 17, 2018 | 32.09 | 32.19 | 31.88 | 32.02 | 518,899 | -0.01(-0.03%) |
May 16, 2018 | 31.81 | 32.17 | 31.74 | 32.03 | 1,786,369 | +0.26(+0.83%) |
May 15, 2018 | 32.06 | 32.06 | 31.68 | 31.77 | 2,799,367 | -0.45(-1.39%) |
May 14, 2018 | 32.20 | 32.37 | 32.10 | 32.22 | 6,597,710 | +0.09(+0.27%) |
May 11, 2018 | 32.06 | 32.20 | 31.87 | 32.13 | 1,507,851 | +0.08(+0.26%) |
May 10, 2018 | 31.63 | 32.10 | 31.63 | 32.05 | 768,408 | +0.50(+1.58%) |
May 09, 2018 | 31.43 | 31.67 | 31.23 | 31.55 | 617,782 | +0.23(+0.73%) |
May 08, 2018 | 31.47 | 31.47 | 31.14 | 31.32 | 653,122 | -0.27(-0.85%) |
May 07, 2018 | 31.49 | 31.77 | 31.36 | 31.59 | 670,071 | +0.23(+0.74%) |
May 04, 2018 | 30.81 | 31.47 | 30.65 | 31.35 | 503,484 | +0.47(+1.51%) |
May 03, 2018 | 30.72 | 30.92 | 30.35 | 30.89 | 586,970 | +0.07(+0.22%) |
May 02, 2018 | 30.98 | 31.04 | 30.75 | 30.82 | 321,751 | -0.22(-0.70%) |
May 01, 2018 | 30.68 | 31.04 | 30.67 | 31.03 | 1,250,521 | +0.33(+1.06%) |
Apr 30, 2018 | 31.18 | 31.19 | 30.71 | 30.71 | 485,786 | -0.40(-1.27%) |
Apr 27, 2018 | 31.13 | 31.15 | 30.88 | 31.10 | 1,013,881 | +0.04(+0.13%) |
Apr 26, 2018 | 30.73 | 31.13 | 30.64 | 31.06 | 886,866 | +0.42(+1.36%) |
Apr 25, 2018 | 30.51 | 30.65 | 30.18 | 30.65 | 579,603 | +0.07(+0.21%) |
Apr 24, 2018 | 31.06 | 31.08 | 30.31 | 30.58 | 1,324,469 | -0.46(-1.47%) |
Apr 23, 2018 | 31.14 | 31.26 | 30.93 | 31.04 | 431,511 | +0.01(+0.02%) |
Apr 20, 2018 | 31.12 | 31.25 | 30.95 | 31.03 | 338,639 | -0.14(-0.44%) |
Apr 19, 2018 | 31.30 | 31.35 | 31.05 | 31.17 | 587,430 | -0.16(-0.53%) |
Apr 18, 2018 | 31.22 | 31.43 | 31.07 | 31.34 | 862,347 | +0.25(+0.80%) |
Apr 17, 2018 | 30.93 | 31.15 | 30.65 | 31.09 | 733,081 | +0.36(+1.16%) |
Apr 16, 2018 | 30.55 | 30.86 | 30.47 | 30.73 | 437,571 | +0.38(+1.27%) |
Apr 13, 2018 | 30.57 | 30.58 | 30.19 | 30.35 | 333,106 | -0.05(-0.17%) |
Apr 12, 2018 | 30.31 | 30.51 | 30.31 | 30.40 | 675,683 | +0.29(+0.95%) |
Apr 11, 2018 | 30.18 | 30.28 | 30.04 | 30.11 | 340,731 | -0.27(-0.87%) |
Apr 10, 2018 | 30.15 | 30.53 | 29.95 | 30.38 | 309,710 | +0.59(+1.97%) |
Apr 09, 2018 | 29.67 | 30.20 | 29.62 | 29.79 | 452,901 | +0.28(+0.95%) |
Apr 06, 2018 | 30.10 | 30.17 | 29.24 | 29.51 | 225,058 | -0.75(-2.48%) |
Apr 05, 2018 | 30.22 | 30.41 | 30.06 | 30.26 | 3,033,590 | +0.24(+0.79%) |
Apr 04, 2018 | 29.50 | 30.11 | 29.31 | 30.02 | 464,979 | +0.22(+0.73%) |
Apr 03, 2018 | 29.56 | 29.89 | 29.43 | 29.81 | 485,915 | +0.37(+1.25%) |
Apr 02, 2018 | 30.09 | 30.16 | 29.14 | 29.44 | 436,786 | -0.72(-2.39%) |
Mar 29, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.46(+1.55%) | |
Mar 28, 2018 | 29.87 | 30.00 | 29.65 | 29.70 | 769,377 | -0.15(-0.50%) |
Mar 27, 2018 | 30.37 | 30.46 | 29.69 | 29.85 | 311,532 | -0.39(-1.28%) |
Mar 26, 2018 | 29.81 | 30.27 | 29.62 | 30.24 | 298,208 | +0.72(+2.42%) |
Mar 23, 2018 | 30.11 | 30.21 | 29.47 | 29.52 | 467,746 | -0.53(-1.77%) |
Mar 22, 2018 | 30.47 | 30.66 | 30.05 | 30.05 | 436,670 | -0.65(-2.11%) |
Mar 21, 2018 | 30.85 | 30.93 | 30.70 | 30.70 | 179,597 | -0.10(-0.32%) |
Mar 20, 2018 | 30.72 | 30.86 | 30.64 | 30.80 | 182,640 | +0.15(+0.51%) |
Mar 19, 2018 | 31.03 | 31.03 | 30.39 | 30.64 | 230,896 | -0.41(-1.32%) |
Mar 16, 2018 | 31.06 | 31.16 | 31.03 | 31.05 | 488,357 | +0.01(+0.03%) |
Mar 15, 2018 | 31.12 | 31.20 | 30.94 | 31.04 | 284,337 | -0.02(-0.07%) |
Mar 14, 2018 | 31.34 | 31.36 | 30.97 | 31.07 | 544,012 | -0.16(-0.52%) |
Mar 13, 2018 | 31.48 | 31.52 | 31.18 | 31.23 | 537,521 | -0.11(-0.34%) |
Mar 12, 2018 | 31.38 | 31.46 | 31.28 | 31.34 | 441,082 | +0.02(+0.06%) |
Mar 09, 2018 | 30.92 | 31.34 | 30.90 | 31.32 | 504,712 | +0.58(+1.88%) |
Mar 08, 2018 | 30.62 | 30.78 | 30.59 | 30.74 | 360,985 | +0.18(+0.59%) |
Mar 07, 2018 | 30.59 | 30.56 | 205,584 | +0.30(+0.98%) | ||
Mar 06, 2018 | 30.08 | 30.26 | 29.98 | 30.26 | 207,338 | +0.30(+0.99%) |
Mar 05, 2018 | 29.49 | 30.08 | 29.44 | 29.97 | 299,827 | +0.32(+1.08%) |
Mar 02, 2018 | 29.19 | 29.67 | 29.16 | 29.65 | 254,705 | +0.28(+0.97%) |