Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.36 | 32.37 | 31.19 | 31.28 | 3,979,866 | -1.12(-3.44%) |
May 30, 2018 | 31.87 | 32.44 | 31.73 | 32.40 | 3,191,427 | +0.58(+1.81%) |
May 29, 2018 | 31.10 | 31.92 | 30.97 | 31.82 | 3,987,209 | +0.57(+1.81%) |
May 25, 2018 | 31.25 | 31.25 | 31.25 | 0 | +0.38(+1.24%) | |
May 24, 2018 | 30.41 | 31.07 | 29.74 | 30.87 | 6,573,487 | -0.35(-1.12%) |
May 23, 2018 | 31.24 | 31.55 | 31.21 | 31.22 | 3,766,448 | -0.02(-0.06%) |
May 22, 2018 | 31.51 | 31.70 | 31.20 | 31.24 | 2,360,240 | -0.29(-0.91%) |
May 21, 2018 | 31.47 | 31.75 | 31.41 | 31.52 | 2,007,507 | +0.24(+0.75%) |
May 18, 2018 | 31.59 | 31.59 | 30.85 | 31.29 | 2,672,703 | -0.42(-1.32%) |
May 17, 2018 | 31.75 | 31.80 | 31.59 | 31.71 | 1,856,777 | +0.00(+0.00%) |
May 16, 2018 | 31.35 | 31.74 | 31.24 | 31.71 | 1,996,338 | +0.37(+1.17%) |
May 15, 2018 | 31.40 | 31.44 | 31.04 | 31.34 | 1,842,027 | -0.10(-0.33%) |
May 14, 2018 | 31.63 | 31.68 | 31.35 | 31.45 | 1,786,868 | -0.16(-0.50%) |
May 11, 2018 | 31.63 | 31.90 | 31.40 | 31.60 | 1,480,340 | +0.08(+0.25%) |
May 10, 2018 | 31.60 | 31.69 | 31.45 | 31.52 | 1,366,152 | +0.07(+0.22%) |
May 09, 2018 | 30.98 | 31.52 | 30.93 | 31.46 | 2,145,393 | +0.51(+1.63%) |
May 08, 2018 | 30.96 | 31.08 | 30.78 | 30.95 | 3,171,646 | -0.02(-0.06%) |
May 07, 2018 | 31.13 | 31.20 | 30.78 | 30.97 | 2,816,748 | -0.21(-0.67%) |
May 04, 2018 | 30.76 | 31.38 | 30.67 | 31.18 | 2,532,776 | +0.44(+1.42%) |
May 03, 2018 | 30.98 | 31.03 | 30.64 | 30.74 | 2,362,276 | -0.09(-0.28%) |
May 02, 2018 | 31.43 | 31.45 | 30.74 | 30.83 | 2,215,290 | -0.65(-2.08%) |
May 01, 2018 | 31.46 | 31.74 | 31.05 | 31.48 | 2,277,741 | -0.11(-0.36%) |
Apr 30, 2018 | 31.90 | 31.92 | 31.51 | 31.59 | 4,063,808 | -0.19(-0.60%) |
Apr 27, 2018 | 31.69 | 31.93 | 31.52 | 31.79 | 2,090,715 | +0.14(+0.44%) |
Apr 26, 2018 | 31.54 | 31.77 | 31.32 | 31.65 | 2,546,965 | +0.14(+0.44%) |
Apr 25, 2018 | 31.52 | 31.89 | 31.36 | 31.51 | 3,153,369 | -0.04(-0.14%) |
Apr 24, 2018 | 31.22 | 31.60 | 31.06 | 31.55 | 3,381,137 | +0.37(+1.20%) |
Apr 23, 2018 | 31.05 | 31.21 | 30.72 | 31.18 | 2,456,828 | +0.28(+0.90%) |
Apr 20, 2018 | 30.98 | 31.16 | 30.62 | 30.90 | 4,241,878 | +0.04(+0.14%) |
Apr 19, 2018 | 30.92 | 31.07 | 30.62 | 30.85 | 2,503,156 | -0.12(-0.39%) |
Apr 18, 2018 | 30.88 | 31.06 | 30.76 | 30.98 | 2,479,139 | +0.10(+0.34%) |
Apr 17, 2018 | 31.05 | 31.06 | 30.78 | 30.87 | 1,604,895 | -0.02(-0.06%) |
Apr 16, 2018 | 30.64 | 31.13 | 30.55 | 30.89 | 2,256,108 | +0.35(+1.14%) |
Apr 13, 2018 | 30.51 | 30.61 | 30.30 | 30.54 | 2,402,878 | +0.12(+0.39%) |
Apr 12, 2018 | 30.65 | 30.71 | 30.27 | 30.42 | 3,551,572 | -0.23(-0.76%) |
Apr 11, 2018 | 30.56 | 30.84 | 30.41 | 30.65 | 2,872,813 | +0.02(+0.06%) |
Apr 10, 2018 | 30.79 | 30.99 | 30.48 | 30.64 | 4,732,764 | -0.04(-0.14%) |
Apr 09, 2018 | 30.37 | 31.02 | 30.30 | 30.68 | 3,413,249 | +0.40(+1.32%) |
Apr 06, 2018 | 30.39 | 30.94 | 30.09 | 30.28 | 4,065,290 | -0.16(-0.51%) |
Apr 05, 2018 | 31.27 | 31.27 | 30.04 | 30.44 | 5,172,618 | -0.66(-2.12%) |
Apr 04, 2018 | 29.49 | 31.64 | 29.49 | 31.10 | 9,164,467 | +1.43(+4.82%) |
Apr 03, 2018 | 29.15 | 29.75 | 28.91 | 29.67 | 3,705,438 | +0.63(+2.18%) |
Apr 02, 2018 | 29.61 | 29.69 | 28.81 | 29.03 | 5,879,659 | -0.72(-2.42%) |
Mar 29, 2018 | 29.75 | 29.75 | 29.75 | 0 | +0.57(+1.96%) | |
Mar 28, 2018 | 29.18 | 29.54 | 29.02 | 29.18 | 3,554,364 | +0.08(+0.27%) |
Mar 27, 2018 | 29.08 | 29.56 | 28.90 | 29.10 | 2,925,859 | +0.14(+0.48%) |
Mar 26, 2018 | 28.43 | 29.04 | 28.39 | 28.96 | 2,521,290 | +0.75(+2.64%) |
Mar 23, 2018 | 28.34 | 28.73 | 28.15 | 28.22 | 5,362,556 | -0.13(-0.46%) |
Mar 22, 2018 | 28.36 | 28.76 | 28.11 | 28.35 | 2,799,665 | -0.08(-0.27%) |
Mar 21, 2018 | 28.72 | 28.91 | 28.36 | 28.43 | 3,893,907 | -0.67(-2.29%) |
Mar 20, 2018 | 29.18 | 29.44 | 29.01 | 29.09 | 2,237,817 | -0.12(-0.42%) |
Mar 19, 2018 | 29.05 | 29.51 | 28.91 | 29.22 | 2,279,162 | +0.17(+0.60%) |
Mar 16, 2018 | 28.95 | 29.14 | 28.91 | 29.04 | 4,507,816 | +0.17(+0.60%) |
Mar 15, 2018 | 29.21 | 29.47 | 28.81 | 28.87 | 2,306,124 | -0.36(-1.25%) |
Mar 14, 2018 | 29.54 | 29.91 | 29.18 | 29.23 | 2,656,385 | -0.27(-0.91%) |
Mar 13, 2018 | 29.40 | 29.55 | 29.22 | 29.50 | 2,416,922 | +0.29(+0.98%) |
Mar 12, 2018 | 29.30 | 29.49 | 29.19 | 29.22 | 2,482,697 | -0.05(-0.18%) |
Mar 09, 2018 | 29.25 | 29.36 | 29.01 | 29.27 | 2,639,976 | +0.23(+0.78%) |
Mar 08, 2018 | 28.76 | 29.06 | 28.63 | 29.04 | 1,590,689 | +0.29(+0.99%) |
Mar 07, 2018 | 28.79 | 28.47 | 28.76 | 2,922,643 | -0.23(-0.78%) | |
Mar 06, 2018 | 28.49 | 29.09 | 28.14 | 28.98 | 4,321,627 | +0.49(+1.70%) |
Mar 05, 2018 | 28.20 | 28.73 | 28.20 | 28.50 | 2,626,906 | +0.19(+0.67%) |
Mar 02, 2018 | 27.98 | 28.41 | 27.98 | 28.30 | 2,059,884 | +0.25(+0.90%) |