Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.80 | 30.53 | 29.59 | 30.33 | 6,536,437 | +0.52(+1.73%) |
May 30, 2018 | 29.48 | 29.89 | 29.22 | 29.81 | 2,623,572 | +0.75(+2.58%) |
May 29, 2018 | 29.73 | 29.97 | 28.84 | 29.06 | 2,658,264 | -1.17(-3.88%) |
May 25, 2018 | 30.23 | 30.23 | 30.23 | 0 | +0.12(+0.39%) | |
May 24, 2018 | 30.03 | 30.22 | 29.78 | 30.12 | 2,280,709 | +0.02(+0.08%) |
May 23, 2018 | 30.34 | 30.38 | 29.86 | 30.09 | 1,531,123 | -0.44(-1.43%) |
May 22, 2018 | 30.33 | 30.59 | 30.27 | 30.53 | 1,646,127 | +0.22(+0.72%) |
May 21, 2018 | 30.44 | 30.48 | 30.21 | 30.31 | 1,237,087 | +0.13(+0.41%) |
May 18, 2018 | 30.29 | 30.51 | 29.97 | 30.19 | 3,795,844 | -0.18(-0.59%) |
May 17, 2018 | 30.11 | 30.56 | 30.03 | 30.37 | 3,380,620 | +0.30(+1.01%) |
May 16, 2018 | 29.73 | 30.23 | 29.73 | 30.06 | 3,534,331 | +0.28(+0.94%) |
May 15, 2018 | 29.60 | 30.01 | 29.56 | 29.78 | 2,698,886 | +0.18(+0.61%) |
May 14, 2018 | 29.77 | 30.04 | 29.52 | 29.60 | 3,121,553 | -0.05(-0.18%) |
May 11, 2018 | 29.80 | 30.30 | 29.54 | 29.66 | 3,803,629 | -0.05(-0.16%) |
May 10, 2018 | 29.51 | 29.84 | 29.36 | 29.70 | 3,934,292 | +0.20(+0.66%) |
May 09, 2018 | 29.86 | 29.90 | 29.41 | 29.51 | 4,952,803 | -0.38(-1.28%) |
May 08, 2018 | 31.04 | 31.10 | 29.73 | 29.89 | 6,433,909 | -1.06(-3.43%) |
May 07, 2018 | 31.21 | 31.24 | 30.80 | 30.95 | 3,117,617 | -0.20(-0.63%) |
May 04, 2018 | 30.34 | 31.22 | 30.28 | 31.15 | 5,019,704 | +0.63(+2.07%) |
May 03, 2018 | 30.76 | 31.26 | 30.42 | 30.52 | 4,480,762 | -0.57(-1.84%) |
May 02, 2018 | 31.56 | 32.58 | 30.95 | 31.09 | 10,475,724 | -6.35(-16.95%) |
May 01, 2018 | 37.67 | 37.81 | 37.19 | 37.43 | 1,599,803 | -0.38(-0.99%) |
Apr 30, 2018 | 38.24 | 38.48 | 37.81 | 37.81 | 1,653,739 | -0.42(-1.10%) |
Apr 27, 2018 | 37.51 | 38.26 | 37.49 | 38.23 | 1,880,689 | +0.59(+1.56%) |
Apr 26, 2018 | 37.60 | 37.86 | 37.35 | 37.64 | 1,468,592 | -0.05(-0.12%) |
Apr 25, 2018 | 37.60 | 37.87 | 37.12 | 37.69 | 1,365,806 | +0.17(+0.46%) |
Apr 24, 2018 | 38.04 | 38.37 | 37.30 | 37.52 | 1,225,663 | -0.43(-1.13%) |
Apr 23, 2018 | 38.19 | 38.23 | 37.79 | 37.95 | 911,259 | -0.07(-0.18%) |
Apr 20, 2018 | 38.07 | 38.13 | 37.69 | 38.02 | 2,146,699 | +0.12(+0.31%) |
Apr 19, 2018 | 37.42 | 37.99 | 37.38 | 37.90 | 1,664,724 | +0.54(+1.46%) |
Apr 18, 2018 | 37.20 | 37.42 | 37.01 | 37.35 | 3,488,641 | +0.37(+0.99%) |
Apr 17, 2018 | 37.57 | 37.57 | 36.90 | 36.99 | 1,458,593 | -0.30(-0.81%) |
Apr 16, 2018 | 37.30 | 37.51 | 37.08 | 37.29 | 2,045,066 | +0.34(+0.93%) |
Apr 13, 2018 | 37.63 | 37.70 | 36.84 | 36.95 | 1,435,629 | -0.37(-1.00%) |
Apr 12, 2018 | 36.70 | 37.46 | 36.58 | 37.32 | 1,528,823 | +0.92(+2.52%) |
Apr 11, 2018 | 36.62 | 36.80 | 36.35 | 36.41 | 1,479,238 | -0.64(-1.72%) |
Apr 10, 2018 | 36.73 | 37.31 | 36.59 | 37.04 | 1,936,281 | +0.92(+2.54%) |
Apr 09, 2018 | 36.55 | 36.92 | 36.07 | 36.13 | 2,354,421 | -0.11(-0.30%) |
Apr 06, 2018 | 36.94 | 37.03 | 35.94 | 36.23 | 2,185,973 | -1.06(-2.84%) |
Apr 05, 2018 | 37.35 | 37.50 | 36.99 | 37.29 | 1,636,900 | +0.21(+0.57%) |
Apr 04, 2018 | 36.01 | 37.19 | 36.01 | 37.08 | 1,386,215 | +0.40(+1.08%) |
Apr 03, 2018 | 36.66 | 36.83 | 36.15 | 36.69 | 1,944,736 | +0.38(+1.05%) |
Apr 02, 2018 | 37.08 | 37.30 | 35.71 | 36.30 | 2,271,615 | -0.72(-1.95%) |
Mar 29, 2018 | 37.03 | 37.03 | 37.03 | 0 | +0.25(+0.68%) | |
Mar 28, 2018 | 37.01 | 37.22 | 36.32 | 36.78 | 2,311,496 | -0.14(-0.38%) |
Mar 27, 2018 | 37.53 | 37.81 | 36.69 | 36.92 | 1,964,470 | -0.60(-1.60%) |
Mar 26, 2018 | 37.22 | 37.58 | 36.64 | 37.52 | 3,017,486 | +0.98(+2.68%) |
Mar 23, 2018 | 37.95 | 38.05 | 36.45 | 36.54 | 1,799,677 | -1.28(-3.37%) |
Mar 22, 2018 | 38.84 | 39.00 | 37.74 | 37.81 | 1,504,322 | -1.56(-3.97%) |
Mar 21, 2018 | 39.23 | 39.80 | 39.00 | 39.38 | 1,420,036 | +0.28(+0.72%) |
Mar 20, 2018 | 39.05 | 39.28 | 38.93 | 39.10 | 1,095,193 | +0.31(+0.80%) |
Mar 19, 2018 | 39.13 | 39.28 | 38.37 | 38.79 | 1,577,878 | -0.32(-0.82%) |
Mar 16, 2018 | 38.89 | 39.50 | 38.74 | 39.10 | 3,086,459 | +0.37(+0.94%) |
Mar 15, 2018 | 38.73 | 39.07 | 38.49 | 38.74 | 1,355,206 | +0.23(+0.61%) |
Mar 14, 2018 | 39.35 | 39.47 | 38.40 | 38.51 | 1,425,254 | -0.63(-1.61%) |
Mar 13, 2018 | 39.76 | 39.82 | 39.05 | 39.14 | 1,389,577 | -0.29(-0.73%) |
Mar 12, 2018 | 39.78 | 39.92 | 39.38 | 39.42 | 2,029,660 | -0.39(-0.98%) |
Mar 09, 2018 | 39.03 | 39.84 | 38.74 | 39.81 | 1,778,699 | +1.21(+3.14%) |
Mar 08, 2018 | 38.93 | 38.93 | 38.18 | 38.60 | 1,580,961 | -0.24(-0.62%) |
Mar 07, 2018 | 38.94 | 38.84 | 1,629,471 | -0.02(-0.04%) | ||
Mar 06, 2018 | 39.03 | 39.07 | 38.33 | 38.86 | 1,676,499 | +0.00(+0.00%) |
Mar 05, 2018 | 37.88 | 39.14 | 37.74 | 38.86 | 1,840,498 | +0.63(+1.65%) |
Mar 02, 2018 | 38.05 | 38.31 | 37.17 | 38.23 | 2,494,489 | -0.12(-0.32%) |