Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.84 | 31.95 | 31.46 | 31.54 | 1,232,095 | -0.23(-0.72%) |
May 30, 2018 | 31.03 | 31.79 | 30.86 | 31.76 | 1,845,742 | +0.87(+2.81%) |
May 29, 2018 | 31.13 | 31.16 | 30.80 | 30.89 | 979,910 | -0.51(-1.63%) |
May 25, 2018 | 31.41 | 31.41 | 31.41 | 0 | +0.25(+0.81%) | |
May 24, 2018 | 31.32 | 31.50 | 31.11 | 31.15 | 2,112,421 | -0.17(-0.54%) |
May 23, 2018 | 31.24 | 31.37 | 31.11 | 31.32 | 977,805 | -0.05(-0.16%) |
May 22, 2018 | 31.43 | 31.62 | 31.32 | 31.37 | 1,727,700 | -0.10(-0.31%) |
May 21, 2018 | 31.48 | 31.67 | 31.43 | 31.47 | 767,734 | -0.03(-0.10%) |
May 18, 2018 | 31.60 | 31.65 | 31.41 | 31.50 | 1,150,398 | -0.24(-0.74%) |
May 17, 2018 | 31.50 | 31.90 | 31.50 | 31.74 | 1,843,440 | +0.08(+0.26%) |
May 16, 2018 | 31.02 | 31.69 | 30.95 | 31.66 | 1,942,883 | +1.09(+3.58%) |
May 15, 2018 | 30.43 | 30.63 | 30.16 | 30.56 | 1,850,801 | +0.04(+0.13%) |
May 14, 2018 | 30.23 | 31.03 | 30.13 | 30.52 | 1,814,048 | +0.57(+1.91%) |
May 11, 2018 | 30.24 | 30.24 | 29.06 | 29.95 | 3,586,171 | -1.23(-3.96%) |
May 10, 2018 | 31.01 | 31.25 | 30.85 | 31.18 | 1,253,942 | +0.28(+0.90%) |
May 09, 2018 | 30.95 | 30.99 | 30.50 | 30.91 | 938,024 | +0.04(+0.13%) |
May 08, 2018 | 30.98 | 31.14 | 30.82 | 30.87 | 1,526,007 | -0.14(-0.46%) |
May 07, 2018 | 31.22 | 31.32 | 30.96 | 31.01 | 814,585 | -0.32(-1.02%) |
May 04, 2018 | 31.10 | 31.42 | 31.03 | 31.33 | 718,634 | +0.11(+0.36%) |
May 03, 2018 | 31.64 | 31.65 | 31.05 | 31.22 | 908,379 | -0.41(-1.31%) |
May 02, 2018 | 31.93 | 32.04 | 31.61 | 31.63 | 758,526 | -0.33(-1.02%) |
May 01, 2018 | 31.93 | 32.00 | 31.74 | 31.96 | 866,629 | -0.05(-0.15%) |
Apr 30, 2018 | 32.03 | 32.20 | 32.00 | 32.00 | 924,258 | -0.02(-0.07%) |
Apr 27, 2018 | 31.77 | 32.13 | 31.77 | 32.03 | 797,302 | +0.25(+0.78%) |
Apr 26, 2018 | 31.69 | 31.89 | 31.56 | 31.78 | 747,350 | +0.23(+0.73%) |
Apr 25, 2018 | 31.60 | 31.74 | 31.43 | 31.55 | 983,675 | -0.22(-0.70%) |
Apr 24, 2018 | 31.73 | 31.94 | 31.60 | 31.77 | 1,215,545 | +0.14(+0.43%) |
Apr 23, 2018 | 31.57 | 31.69 | 31.50 | 31.64 | 574,101 | +0.09(+0.28%) |
Apr 20, 2018 | 31.58 | 31.73 | 31.42 | 31.55 | 451,416 | -0.10(-0.33%) |
Apr 19, 2018 | 31.85 | 31.95 | 31.56 | 31.65 | 625,239 | -0.24(-0.75%) |
Apr 18, 2018 | 31.89 | 32.10 | 31.73 | 31.89 | 578,133 | -0.05(-0.15%) |
Apr 17, 2018 | 31.41 | 32.02 | 31.41 | 31.94 | 1,302,379 | +0.61(+1.96%) |
Apr 16, 2018 | 31.24 | 31.39 | 31.19 | 31.33 | 643,044 | +0.08(+0.25%) |
Apr 13, 2018 | 31.40 | 31.50 | 31.22 | 31.25 | 512,203 | -0.14(-0.46%) |
Apr 12, 2018 | 31.24 | 31.42 | 31.12 | 31.39 | 799,602 | +0.24(+0.77%) |
Apr 11, 2018 | 31.65 | 31.70 | 31.14 | 31.15 | 1,101,479 | -0.66(-2.08%) |
Apr 10, 2018 | 31.98 | 32.05 | 31.77 | 31.81 | 1,016,971 | +0.01(+0.02%) |
Apr 09, 2018 | 31.66 | 31.94 | 31.52 | 31.81 | 996,994 | +0.24(+0.76%) |
Apr 06, 2018 | 31.33 | 31.74 | 31.33 | 31.57 | 1,457,335 | -0.16(-0.50%) |
Apr 05, 2018 | 31.37 | 31.83 | 31.37 | 31.73 | 1,593,291 | +0.28(+0.89%) |
Apr 04, 2018 | 30.83 | 31.51 | 30.62 | 31.45 | 1,402,544 | +0.48(+1.54%) |
Apr 03, 2018 | 30.87 | 31.19 | 30.78 | 30.97 | 949,962 | +0.19(+0.62%) |
Apr 02, 2018 | 30.72 | 31.07 | 30.60 | 30.78 | 1,606,194 | +0.02(+0.08%) |
Mar 29, 2018 | 30.76 | 30.76 | 30.76 | 0 | +0.10(+0.31%) | |
Mar 28, 2018 | 30.68 | 30.78 | 30.41 | 30.66 | 1,221,587 | +0.00(+0.00%) |
Mar 27, 2018 | 31.23 | 31.23 | 30.57 | 30.66 | 1,512,833 | -0.57(-1.83%) |
Mar 26, 2018 | 31.15 | 31.38 | 30.91 | 31.23 | 936,663 | +0.18(+0.59%) |
Mar 23, 2018 | 31.02 | 31.52 | 30.95 | 31.05 | 1,723,459 | +0.17(+0.57%) |
Mar 22, 2018 | 31.28 | 31.28 | 30.78 | 30.87 | 1,053,825 | -0.53(-1.70%) |
Mar 21, 2018 | 31.70 | 31.73 | 31.37 | 31.41 | 1,085,953 | -0.16(-0.50%) |
Mar 20, 2018 | 31.26 | 31.69 | 31.08 | 31.57 | 1,928,753 | +0.36(+1.15%) |
Mar 19, 2018 | 31.09 | 31.25 | 30.89 | 31.21 | 884,268 | -0.06(-0.20%) |
Mar 16, 2018 | 31.46 | 32.18 | 31.18 | 31.27 | 1,818,495 | -0.18(-0.58%) |
Mar 15, 2018 | 31.64 | 31.65 | 31.33 | 31.46 | 974,504 | -0.13(-0.40%) |
Mar 14, 2018 | 31.86 | 31.89 | 31.42 | 31.58 | 1,177,032 | -0.14(-0.45%) |
Mar 13, 2018 | 32.31 | 32.37 | 31.68 | 31.73 | 903,052 | -0.49(-1.53%) |
Mar 12, 2018 | 32.15 | 32.34 | 32.07 | 32.22 | 784,657 | +0.07(+0.22%) |
Mar 09, 2018 | 31.96 | 32.19 | 31.87 | 32.15 | 778,459 | +0.36(+1.13%) |
Mar 08, 2018 | 31.47 | 31.82 | 31.30 | 31.79 | 871,221 | +0.45(+1.42%) |
Mar 07, 2018 | 31.49 | 31.13 | 31.34 | 882,945 | -0.18(-0.58%) | |
Mar 06, 2018 | 31.52 | 31.65 | 31.24 | 31.53 | 729,343 | +0.10(+0.33%) |
Mar 05, 2018 | 31.04 | 31.50 | 30.97 | 31.42 | 489,577 | +0.12(+0.38%) |
Mar 02, 2018 | 31.05 | 31.37 | 30.87 | 31.30 | 686,075 | +0.10(+0.33%) |