Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.19 | 31.32 | 30.88 | 31.21 | 7,000,337 | +0.14(+0.46%) |
May 30, 2018 | 30.87 | 31.26 | 30.83 | 31.07 | 2,931,388 | +0.40(+1.32%) |
May 29, 2018 | 30.71 | 30.80 | 30.58 | 30.66 | 3,257,068 | -0.56(-1.78%) |
May 25, 2018 | 31.22 | 31.22 | 31.22 | 0 | +0.13(+0.43%) | |
May 24, 2018 | 31.19 | 31.25 | 30.99 | 31.08 | 4,176,577 | +0.03(+0.11%) |
May 23, 2018 | 31.04 | 31.11 | 30.92 | 31.05 | 5,835,271 | -0.18(-0.57%) |
May 22, 2018 | 31.29 | 31.44 | 31.03 | 31.23 | 9,069,351 | +0.22(+0.71%) |
May 21, 2018 | 31.09 | 31.19 | 30.86 | 31.01 | 9,777,302 | +0.39(+1.27%) |
May 18, 2018 | 29.86 | 30.91 | 29.85 | 30.62 | 6,832,092 | -0.09(-0.30%) |
May 17, 2018 | 30.87 | 30.97 | 30.49 | 30.71 | 6,091,832 | -0.05(-0.16%) |
May 16, 2018 | 30.75 | 30.84 | 30.63 | 30.76 | 4,084,392 | +0.22(+0.72%) |
May 15, 2018 | 30.44 | 30.65 | 30.31 | 30.55 | 5,222,034 | -0.15(-0.49%) |
May 14, 2018 | 30.73 | 30.78 | 30.62 | 30.70 | 3,989,289 | +0.02(+0.06%) |
May 11, 2018 | 30.55 | 30.76 | 30.33 | 30.68 | 4,082,741 | +0.33(+1.08%) |
May 10, 2018 | 30.35 | 30.49 | 30.25 | 30.35 | 3,120,140 | -0.13(-0.41%) |
May 09, 2018 | 30.07 | 30.63 | 30.01 | 30.48 | 4,663,850 | +0.42(+1.40%) |
May 08, 2018 | 30.18 | 30.31 | 29.90 | 30.06 | 5,555,733 | -0.26(-0.86%) |
May 07, 2018 | 30.15 | 30.42 | 30.08 | 30.32 | 3,759,472 | +0.33(+1.10%) |
May 04, 2018 | 29.93 | 30.13 | 29.84 | 29.99 | 6,498,802 | -0.20(-0.67%) |
May 03, 2018 | 30.18 | 30.28 | 29.94 | 30.19 | 5,914,590 | +0.24(+0.79%) |
May 02, 2018 | 30.20 | 30.33 | 29.93 | 29.96 | 6,410,785 | -0.51(-1.66%) |
May 01, 2018 | 30.08 | 30.46 | 29.91 | 30.46 | 7,616,026 | +0.51(+1.72%) |
Apr 30, 2018 | 29.94 | 30.18 | 29.90 | 29.95 | 3,657,115 | -0.05(-0.17%) |
Apr 27, 2018 | 29.81 | 30.05 | 29.74 | 30.00 | 3,643,279 | +0.24(+0.82%) |
Apr 26, 2018 | 29.82 | 29.92 | 29.70 | 29.75 | 3,371,384 | +0.01(+0.03%) |
Apr 25, 2018 | 29.65 | 29.81 | 29.41 | 29.74 | 3,976,012 | +0.14(+0.48%) |
Apr 24, 2018 | 29.81 | 29.88 | 29.51 | 29.60 | 4,297,047 | -0.34(-1.13%) |
Apr 23, 2018 | 29.99 | 29.99 | 29.83 | 29.94 | 3,361,659 | +0.15(+0.51%) |
Apr 20, 2018 | 29.85 | 29.92 | 29.74 | 29.79 | 2,952,515 | -0.05(-0.17%) |
Apr 19, 2018 | 30.19 | 30.38 | 29.80 | 29.84 | 11,635,407 | -0.49(-1.61%) |
Apr 18, 2018 | 30.22 | 30.36 | 30.13 | 30.33 | 3,323,270 | +0.10(+0.33%) |
Apr 17, 2018 | 30.13 | 30.26 | 30.09 | 30.22 | 3,654,022 | +0.09(+0.31%) |
Apr 16, 2018 | 30.32 | 30.37 | 29.90 | 30.13 | 5,202,549 | -0.48(-1.57%) |
Apr 13, 2018 | 30.61 | 30.66 | 30.51 | 30.61 | 3,746,940 | -0.03(-0.11%) |
Apr 12, 2018 | 30.70 | 30.81 | 30.65 | 30.65 | 4,267,280 | -0.07(-0.22%) |
Apr 11, 2018 | 30.68 | 30.85 | 30.62 | 30.71 | 6,388,284 | -0.21(-0.68%) |
Apr 10, 2018 | 30.60 | 30.97 | 30.47 | 30.92 | 7,911,568 | +0.67(+2.20%) |
Apr 09, 2018 | 30.14 | 30.37 | 30.04 | 30.26 | 5,113,390 | +0.40(+1.36%) |
Apr 06, 2018 | 30.00 | 30.26 | 29.70 | 29.85 | 5,100,154 | +0.06(+0.20%) |
Apr 05, 2018 | 29.61 | 30.10 | 29.59 | 29.79 | 4,440,168 | +0.11(+0.37%) |
Apr 04, 2018 | 29.31 | 29.72 | 29.26 | 29.69 | 3,724,059 | +0.00(+0.00%) |
Apr 03, 2018 | 29.72 | 29.80 | 29.44 | 29.69 | 5,702,193 | +0.45(+1.53%) |
Apr 02, 2018 | 29.41 | 29.65 | 29.06 | 29.24 | 4,400,883 | -0.24(-0.80%) |
Mar 29, 2018 | 29.47 | 29.47 | 29.47 | 0 | -0.13(-0.46%) | |
Mar 28, 2018 | 29.51 | 29.95 | 29.49 | 29.61 | 6,076,668 | +0.39(+1.33%) |
Mar 27, 2018 | 29.41 | 29.64 | 29.19 | 29.22 | 4,672,162 | -0.08(-0.26%) |
Mar 26, 2018 | 29.39 | 29.45 | 28.90 | 29.30 | 4,448,631 | +0.50(+1.73%) |
Mar 23, 2018 | 28.97 | 29.09 | 28.75 | 28.80 | 4,706,796 | -0.25(-0.87%) |
Mar 22, 2018 | 29.02 | 29.26 | 28.99 | 29.05 | 4,370,326 | -0.12(-0.40%) |
Mar 21, 2018 | 29.29 | 29.36 | 29.15 | 29.17 | 3,108,037 | -0.13(-0.46%) |
Mar 20, 2018 | 29.22 | 29.38 | 29.09 | 29.31 | 4,147,022 | +0.17(+0.58%) |
Mar 19, 2018 | 29.36 | 29.39 | 28.97 | 29.14 | 7,418,073 | -0.02(-0.06%) |
Mar 16, 2018 | 28.78 | 29.18 | 28.76 | 29.15 | 5,123,305 | +0.65(+2.28%) |
Mar 15, 2018 | 28.78 | 28.81 | 28.45 | 28.51 | 2,602,541 | -0.02(-0.06%) |
Mar 14, 2018 | 28.54 | 28.74 | 28.36 | 28.52 | 3,228,729 | +0.02(+0.06%) |
Mar 13, 2018 | 28.62 | 28.75 | 28.50 | 28.51 | 4,789,871 | -0.03(-0.09%) |
Mar 12, 2018 | 28.64 | 28.70 | 28.46 | 28.53 | 2,998,869 | +0.05(+0.18%) |
Mar 09, 2018 | 28.44 | 28.56 | 28.37 | 28.48 | 2,728,659 | +0.01(+0.03%) |
Mar 08, 2018 | 28.49 | 28.70 | 28.40 | 28.47 | 2,128,185 | +0.06(+0.21%) |
Mar 07, 2018 | 28.45 | 28.20 | 28.41 | 1,813,685 | -0.06(-0.21%) | |
Mar 06, 2018 | 28.74 | 28.77 | 28.37 | 28.47 | 3,645,539 | -0.10(-0.35%) |
Mar 05, 2018 | 28.13 | 28.62 | 28.09 | 28.57 | 4,613,888 | +0.62(+2.23%) |
Mar 02, 2018 | 27.88 | 28.11 | 27.86 | 27.95 | 8,022,028 | +0.16(+0.58%) |