Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.90 | 29.90 | 29.66 | 29.77 | 538,626 | -0.20(-0.65%) |
May 30, 2018 | 29.73 | 29.99 | 29.73 | 29.96 | 543,918 | +0.29(+0.96%) |
May 29, 2018 | 29.77 | 29.88 | 29.54 | 29.68 | 378,527 | -0.47(-1.56%) |
May 25, 2018 | 30.15 | 30.15 | 30.15 | 0 | -0.11(-0.36%) | |
May 24, 2018 | 30.28 | 30.32 | 30.05 | 30.26 | 365,208 | -0.19(-0.62%) |
May 23, 2018 | 30.37 | 30.45 | 30.31 | 30.45 | 381,607 | -0.25(-0.80%) |
May 22, 2018 | 30.75 | 30.81 | 30.67 | 30.70 | 418,330 | -0.06(-0.20%) |
May 21, 2018 | 30.77 | 30.78 | 30.72 | 30.75 | 193,398 | +0.18(+0.61%) |
May 18, 2018 | 30.65 | 30.65 | 30.53 | 30.57 | 213,100 | -0.08(-0.26%) |
May 17, 2018 | 30.59 | 30.70 | 30.58 | 30.65 | 172,751 | +0.07(+0.25%) |
May 16, 2018 | 30.47 | 30.58 | 30.47 | 30.57 | 368,838 | +0.09(+0.28%) |
May 15, 2018 | 30.47 | 30.53 | 30.43 | 30.49 | 395,611 | -0.05(-0.16%) |
May 14, 2018 | 30.49 | 30.57 | 30.48 | 30.54 | 399,436 | +0.09(+0.28%) |
May 11, 2018 | 30.41 | 30.49 | 30.41 | 30.45 | 243,237 | +0.06(+0.21%) |
May 10, 2018 | 30.32 | 30.44 | 30.30 | 30.39 | 3,325,273 | +0.06(+0.20%) |
May 09, 2018 | 30.16 | 30.34 | 30.16 | 30.33 | 412,199 | +0.11(+0.36%) |
May 08, 2018 | 30.12 | 30.22 | 30.09 | 30.22 | 1,945,554 | +0.08(+0.28%) |
May 07, 2018 | 30.12 | 30.20 | 30.07 | 30.14 | 1,146,772 | +0.05(+0.15%) |
May 04, 2018 | 29.82 | 30.12 | 29.82 | 30.09 | 299,849 | +0.14(+0.48%) |
May 03, 2018 | 29.91 | 29.97 | 29.73 | 29.95 | 571,271 | -0.02(-0.05%) |
May 02, 2018 | 30.01 | 30.05 | 29.95 | 29.96 | 1,057,075 | +0.05(+0.17%) |
May 01, 2018 | 29.90 | 29.92 | 29.74 | 29.91 | 652,711 | +0.11(+0.37%) |
Apr 30, 2018 | 29.86 | 29.95 | 29.79 | 29.80 | 528,120 | +0.01(+0.03%) |
Apr 27, 2018 | 29.82 | 29.86 | 29.72 | 29.79 | 1,129,733 | +0.02(+0.07%) |
Apr 26, 2018 | 29.61 | 29.82 | 29.59 | 29.77 | 897,595 | +0.23(+0.78%) |
Apr 25, 2018 | 29.45 | 29.57 | 29.36 | 29.54 | 635,325 | +0.09(+0.31%) |
Apr 24, 2018 | 29.67 | 29.70 | 29.36 | 29.45 | 615,408 | -0.14(-0.49%) |
Apr 23, 2018 | 29.53 | 29.62 | 29.49 | 29.59 | 430,141 | +0.14(+0.49%) |
Apr 20, 2018 | 29.46 | 29.49 | 29.40 | 29.45 | 425,831 | +0.02(+0.05%) |
Apr 19, 2018 | 29.42 | 29.46 | 29.34 | 29.43 | 848,419 | -0.02(-0.05%) |
Apr 18, 2018 | 29.40 | 29.48 | 29.37 | 29.45 | 661,197 | +0.19(+0.65%) |
Apr 17, 2018 | 29.19 | 29.32 | 29.18 | 29.26 | 496,407 | +0.16(+0.55%) |
Apr 16, 2018 | 29.11 | 29.13 | 29.05 | 29.10 | 1,241,341 | -0.04(-0.14%) |
Apr 13, 2018 | 29.22 | 29.24 | 29.04 | 29.14 | 1,160,785 | +0.01(+0.03%) |
Apr 12, 2018 | 29.10 | 29.15 | 29.04 | 29.13 | 1,000,816 | +0.19(+0.66%) |
Apr 11, 2018 | 28.98 | 29.09 | 28.94 | 28.94 | 817,084 | -0.13(-0.45%) |
Apr 10, 2018 | 29.02 | 29.14 | 29.00 | 29.07 | 1,681,901 | +0.27(+0.94%) |
Apr 09, 2018 | 28.85 | 29.02 | 28.79 | 28.80 | 1,537,983 | +0.19(+0.66%) |
Apr 06, 2018 | 28.83 | 28.94 | 28.54 | 28.61 | 887,200 | -0.34(-1.17%) |
Apr 05, 2018 | 28.83 | 29.02 | 28.79 | 28.95 | 2,331,829 | +0.32(+1.12%) |
Apr 04, 2018 | 28.14 | 28.63 | 28.14 | 28.63 | 3,980,524 | +0.09(+0.32%) |
Apr 03, 2018 | 28.50 | 28.57 | 28.35 | 28.54 | 16,034,559 | +0.27(+0.96%) |
Apr 02, 2018 | 28.50 | 28.63 | 28.09 | 28.27 | 587,307 | -0.45(-1.57%) |
Mar 29, 2018 | 28.72 | 28.72 | 28.72 | 0 | +0.23(+0.81%) | |
Mar 28, 2018 | 28.37 | 28.59 | 28.26 | 28.49 | 1,009,104 | +0.45(+1.62%) |
Mar 27, 2018 | 28.44 | 28.44 | 27.94 | 28.04 | 851,855 | -0.12(-0.44%) |
Mar 26, 2018 | 28.09 | 28.16 | 27.78 | 28.16 | 713,928 | +0.47(+1.70%) |
Mar 23, 2018 | 28.14 | 28.20 | 27.69 | 27.69 | 2,570,289 | -0.43(-1.53%) |
Mar 22, 2018 | 28.37 | 28.44 | 28.12 | 28.12 | 4,474,383 | -0.54(-1.88%) |
Mar 21, 2018 | 28.67 | 28.83 | 28.63 | 28.66 | 371,341 | -0.17(-0.59%) |
Mar 20, 2018 | 28.74 | 28.87 | 28.71 | 28.83 | 420,657 | +0.15(+0.52%) |
Mar 19, 2018 | 28.82 | 28.83 | 28.51 | 28.68 | 949,503 | -0.31(-1.07%) |
Mar 16, 2018 | 28.89 | 29.08 | 28.89 | 28.99 | 423,575 | +0.00(+0.00%) |
Mar 15, 2018 | 28.91 | 29.04 | 28.89 | 28.99 | 577,893 | +0.10(+0.35%) |
Mar 14, 2018 | 29.06 | 29.09 | 28.80 | 28.89 | 723,130 | +0.05(+0.17%) |
Mar 13, 2018 | 29.19 | 29.19 | 28.77 | 28.84 | 1,056,051 | -0.24(-0.83%) |
Mar 12, 2018 | 29.12 | 29.19 | 29.04 | 29.08 | 727,420 | -0.06(-0.21%) |
Mar 09, 2018 | 29.00 | 29.15 | 28.98 | 29.14 | 923,217 | +0.19(+0.66%) |
Mar 08, 2018 | 28.85 | 28.96 | 28.84 | 28.95 | 816,134 | +0.25(+0.89%) |
Mar 07, 2018 | 28.74 | 28.53 | 28.70 | 832,244 | -0.05(-0.19%) | |
Mar 06, 2018 | 28.78 | 28.81 | 28.64 | 28.75 | 744,348 | +0.59(+2.10%) |
Mar 05, 2018 | 28.30 | 28.68 | 28.16 | 28.16 | 451,809 | -0.32(-1.12%) |
Mar 02, 2018 | 28.22 | 28.50 | 28.16 | 28.48 | 986,632 | -0.02(-0.07%) |