Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.24 | 31.29 | 30.93 | 30.95 | 8,726,289 | -0.34(-1.09%) |
May 30, 2018 | 31.03 | 31.32 | 30.97 | 31.29 | 13,928,664 | +0.43(+1.41%) |
May 29, 2018 | 30.76 | 31.12 | 30.67 | 30.85 | 9,458,702 | -0.25(-0.79%) |
May 25, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.58(-1.82%) | |
May 24, 2018 | 31.37 | 31.68 | 31.33 | 31.67 | 13,516,614 | +0.43(+1.39%) |
May 23, 2018 | 30.85 | 31.32 | 30.82 | 31.24 | 12,049,012 | +0.26(+0.85%) |
May 22, 2018 | 31.34 | 31.42 | 30.94 | 30.97 | 9,206,105 | -0.34(-1.09%) |
May 21, 2018 | 31.11 | 31.33 | 30.94 | 31.31 | 7,550,970 | +0.26(+0.85%) |
May 18, 2018 | 30.87 | 31.26 | 30.80 | 31.05 | 10,786,356 | +0.02(+0.06%) |
May 17, 2018 | 31.01 | 31.08 | 30.92 | 31.03 | 3,453,721 | -0.01(-0.03%) |
May 16, 2018 | 31.07 | 31.27 | 30.98 | 31.04 | 5,631,625 | -0.02(-0.06%) |
May 15, 2018 | 31.04 | 31.23 | 30.79 | 31.06 | 15,066,789 | -0.66(-2.09%) |
May 14, 2018 | 32.10 | 32.10 | 31.64 | 31.72 | 6,638,002 | -0.28(-0.89%) |
May 11, 2018 | 32.39 | 32.39 | 31.88 | 32.00 | 10,684,243 | -0.24(-0.73%) |
May 10, 2018 | 31.89 | 32.25 | 31.89 | 32.24 | 13,684,650 | +0.64(+2.03%) |
May 09, 2018 | 31.64 | 31.88 | 31.48 | 31.60 | 5,788,047 | +0.01(+0.03%) |
May 08, 2018 | 31.39 | 31.79 | 31.12 | 31.59 | 8,940,563 | +0.07(+0.21%) |
May 07, 2018 | 31.56 | 31.79 | 31.48 | 31.52 | 10,270,317 | -0.20(-0.63%) |
May 04, 2018 | 31.47 | 31.78 | 31.35 | 31.72 | 6,336,110 | +0.07(+0.21%) |
May 03, 2018 | 31.81 | 31.83 | 31.43 | 31.65 | 10,044,811 | +0.39(+1.24%) |
May 02, 2018 | 31.09 | 31.91 | 31.01 | 31.27 | 13,884,930 | +0.34(+1.10%) |
May 01, 2018 | 30.60 | 30.95 | 30.51 | 30.93 | 12,551,411 | +0.19(+0.62%) |
Apr 30, 2018 | 30.79 | 31.03 | 30.69 | 30.74 | 12,038,006 | -0.49(-1.57%) |
Apr 27, 2018 | 31.29 | 31.29 | 31.08 | 31.23 | 3,293,012 | +0.07(+0.21%) |
Apr 26, 2018 | 31.18 | 31.32 | 30.96 | 31.16 | 10,731,836 | +0.17(+0.55%) |
Apr 25, 2018 | 30.95 | 31.28 | 30.81 | 30.99 | 10,251,123 | -0.39(-1.24%) |
Apr 24, 2018 | 31.19 | 31.46 | 31.11 | 31.38 | 9,272,917 | +0.36(+1.16%) |
Apr 23, 2018 | 31.33 | 31.33 | 30.98 | 31.02 | 17,973,754 | -0.64(-2.03%) |
Apr 20, 2018 | 31.81 | 31.85 | 31.55 | 31.66 | 10,462,992 | -0.54(-1.67%) |
Apr 19, 2018 | 32.21 | 32.49 | 31.80 | 32.20 | 7,743,232 | +0.09(+0.26%) |
Apr 18, 2018 | 32.13 | 32.47 | 32.03 | 32.12 | 18,897,192 | +0.30(+0.95%) |
Apr 17, 2018 | 31.51 | 31.98 | 31.46 | 31.81 | 5,696,260 | +0.18(+0.57%) |
Apr 16, 2018 | 31.74 | 31.81 | 31.44 | 31.64 | 8,356,874 | -0.03(-0.09%) |
Apr 13, 2018 | 31.35 | 31.86 | 31.35 | 31.66 | 14,451,161 | +0.61(+1.95%) |
Apr 12, 2018 | 31.24 | 31.36 | 31.03 | 31.06 | 12,871,480 | -0.49(-1.56%) |
Apr 11, 2018 | 31.12 | 31.98 | 31.12 | 31.55 | 28,993,422 | +0.73(+2.36%) |
Apr 10, 2018 | 30.73 | 31.04 | 30.64 | 30.82 | 8,992,685 | +0.26(+0.84%) |
Apr 09, 2018 | 30.56 | 30.87 | 30.31 | 30.57 | 8,268,888 | -0.06(-0.19%) |
Apr 06, 2018 | 30.65 | 30.73 | 30.43 | 30.62 | 8,858,109 | +0.31(+1.03%) |
Apr 05, 2018 | 29.96 | 30.35 | 29.95 | 30.31 | 4,716,330 | +0.15(+0.50%) |
Apr 04, 2018 | 30.61 | 30.68 | 30.05 | 30.16 | 9,608,654 | -0.09(-0.31%) |
Apr 03, 2018 | 30.42 | 30.50 | 30.12 | 30.25 | 10,194,318 | -0.45(-1.48%) |
Apr 02, 2018 | 30.68 | 31.06 | 30.53 | 30.71 | 12,253,060 | +0.31(+1.03%) |
Mar 29, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.44(+1.48%) | |
Mar 28, 2018 | 30.33 | 30.39 | 29.90 | 29.95 | 17,613,950 | -0.69(-2.25%) |
Mar 27, 2018 | 30.73 | 30.91 | 30.49 | 30.64 | 20,759,356 | -0.52(-1.67%) |
Mar 26, 2018 | 31.21 | 31.38 | 31.13 | 31.16 | 9,332,733 | +0.17(+0.55%) |
Mar 23, 2018 | 31.02 | 31.34 | 30.83 | 30.99 | 18,865,382 | +0.67(+2.21%) |
Mar 22, 2018 | 30.51 | 30.69 | 30.27 | 30.32 | 9,842,796 | -0.42(-1.35%) |
Mar 21, 2018 | 30.08 | 30.95 | 29.92 | 30.74 | 25,545,578 | +1.07(+3.60%) |
Mar 20, 2018 | 29.80 | 29.89 | 29.58 | 29.67 | 8,932,153 | -0.33(-1.10%) |
Mar 19, 2018 | 29.79 | 30.16 | 29.53 | 30.00 | 10,495,710 | +0.30(+1.02%) |
Mar 16, 2018 | 29.82 | 29.85 | 29.48 | 29.70 | 18,124,308 | -0.11(-0.38%) |
Mar 15, 2018 | 29.97 | 30.01 | 29.70 | 29.81 | 10,122,097 | -0.29(-0.97%) |
Mar 14, 2018 | 30.12 | 30.30 | 29.98 | 30.10 | 5,946,769 | +0.01(+0.03%) |
Mar 13, 2018 | 30.25 | 30.39 | 29.90 | 30.09 | 6,484,920 | -0.15(-0.50%) |
Mar 12, 2018 | 29.79 | 30.26 | 29.62 | 30.25 | 13,963,053 | +0.26(+0.85%) |
Mar 09, 2018 | 29.85 | 30.38 | 29.83 | 29.99 | 11,852,888 | -0.05(-0.16%) |
Mar 08, 2018 | 30.09 | 30.14 | 29.75 | 30.04 | 9,757,177 | +0.09(+0.32%) |
Mar 07, 2018 | 29.81 | 29.94 | 17,419,826 | -0.69(-2.25%) | ||
Mar 06, 2018 | 30.49 | 31.04 | 30.49 | 30.63 | 19,832,652 | +0.56(+1.85%) |
Mar 05, 2018 | 29.94 | 30.11 | 29.77 | 30.08 | 4,438,918 | +0.08(+0.25%) |
Mar 02, 2018 | 30.40 | 30.58 | 29.94 | 30.00 | 10,590,080 | -0.15(-0.50%) |