Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.27 | 31.40 | 31.03 | 31.24 | 3,981,169 | -0.12(-0.37%) |
May 30, 2018 | 30.96 | 31.39 | 30.93 | 31.36 | 3,176,002 | +0.68(+2.21%) |
May 29, 2018 | 30.66 | 30.78 | 30.50 | 30.68 | 2,772,168 | -0.05(-0.15%) |
May 25, 2018 | 30.73 | 30.73 | 30.73 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 31.08 | 31.14 | 30.75 | 30.87 | 2,778,378 | -0.12(-0.37%) |
May 23, 2018 | 31.04 | 31.12 | 30.89 | 30.98 | 3,600,717 | -0.12(-0.37%) |
May 22, 2018 | 31.27 | 31.37 | 31.08 | 31.10 | 4,202,975 | +0.22(+0.70%) |
May 21, 2018 | 30.91 | 31.02 | 30.83 | 30.88 | 2,138,158 | +0.02(+0.05%) |
May 18, 2018 | 30.97 | 31.07 | 30.76 | 30.87 | 4,054,105 | -0.05(-0.17%) |
May 17, 2018 | 30.90 | 31.04 | 30.78 | 30.92 | 2,379,995 | +0.17(+0.55%) |
May 16, 2018 | 30.71 | 30.95 | 30.63 | 30.75 | 2,812,134 | +0.12(+0.38%) |
May 15, 2018 | 30.63 | 30.71 | 30.47 | 30.63 | 2,271,706 | -0.24(-0.77%) |
May 14, 2018 | 31.06 | 31.10 | 30.84 | 30.87 | 2,450,755 | +0.01(+0.02%) |
May 11, 2018 | 30.60 | 30.94 | 30.59 | 30.87 | 3,134,010 | +0.08(+0.28%) |
May 10, 2018 | 30.62 | 30.84 | 30.57 | 30.78 | 2,371,919 | +0.16(+0.51%) |
May 09, 2018 | 30.21 | 30.68 | 30.15 | 30.62 | 3,402,305 | +0.46(+1.54%) |
May 08, 2018 | 30.08 | 30.30 | 29.98 | 30.16 | 3,144,279 | -0.18(-0.60%) |
May 07, 2018 | 30.33 | 30.54 | 30.28 | 30.34 | 2,638,721 | +0.02(+0.08%) |
May 04, 2018 | 30.08 | 30.39 | 30.04 | 30.32 | 2,276,068 | +0.17(+0.56%) |
May 03, 2018 | 30.11 | 30.24 | 29.97 | 30.15 | 2,725,076 | +0.07(+0.23%) |
May 02, 2018 | 30.35 | 30.40 | 30.06 | 30.08 | 3,390,609 | -0.40(-1.32%) |
May 01, 2018 | 30.49 | 30.55 | 30.30 | 30.49 | 3,062,949 | -0.05(-0.17%) |
Apr 30, 2018 | 30.57 | 30.79 | 30.49 | 30.54 | 3,128,223 | -0.34(-1.11%) |
Apr 27, 2018 | 30.57 | 30.99 | 30.47 | 30.88 | 6,360,026 | +0.27(+0.90%) |
Apr 26, 2018 | 30.36 | 30.69 | 30.20 | 30.61 | 5,210,364 | +0.82(+2.76%) |
Apr 25, 2018 | 30.14 | 30.16 | 29.62 | 29.79 | 7,772,912 | -1.16(-3.74%) |
Apr 24, 2018 | 30.96 | 31.16 | 30.73 | 30.94 | 5,307,928 | +0.24(+0.77%) |
Apr 23, 2018 | 30.59 | 30.72 | 30.56 | 30.71 | 4,449,433 | +0.25(+0.82%) |
Apr 20, 2018 | 30.42 | 30.56 | 30.36 | 30.46 | 3,840,583 | +0.09(+0.30%) |
Apr 19, 2018 | 30.68 | 30.73 | 30.25 | 30.36 | 4,218,687 | -0.43(-1.38%) |
Apr 18, 2018 | 30.93 | 30.95 | 30.68 | 30.79 | 4,491,250 | -0.05(-0.17%) |
Apr 17, 2018 | 30.87 | 30.91 | 30.81 | 30.84 | 3,129,432 | +0.03(+0.10%) |
Apr 16, 2018 | 30.94 | 30.95 | 30.64 | 30.81 | 2,300,786 | -0.08(-0.27%) |
Apr 13, 2018 | 30.86 | 31.02 | 30.81 | 30.90 | 2,220,196 | -0.03(-0.10%) |
Apr 12, 2018 | 31.14 | 31.19 | 30.92 | 30.93 | 3,541,046 | +0.04(+0.12%) |
Apr 11, 2018 | 31.03 | 31.16 | 30.86 | 30.89 | 3,919,858 | -0.31(-1.00%) |
Apr 10, 2018 | 31.04 | 31.28 | 31.02 | 31.20 | 4,869,000 | +0.53(+1.71%) |
Apr 09, 2018 | 30.68 | 30.94 | 30.54 | 30.68 | 4,266,112 | +0.27(+0.90%) |
Apr 06, 2018 | 30.58 | 30.70 | 30.24 | 30.40 | 5,346,847 | +0.05(+0.18%) |
Apr 05, 2018 | 30.25 | 30.46 | 30.14 | 30.35 | 3,997,891 | -0.05(-0.15%) |
Apr 04, 2018 | 29.82 | 30.46 | 29.82 | 30.40 | 5,127,901 | +0.49(+1.63%) |
Apr 03, 2018 | 29.73 | 29.93 | 29.46 | 29.91 | 3,822,136 | +0.33(+1.11%) |
Apr 02, 2018 | 29.69 | 29.82 | 29.37 | 29.58 | 3,640,580 | -0.17(-0.56%) |
Mar 29, 2018 | 29.75 | 29.75 | 29.75 | 0 | -0.24(-0.79%) | |
Mar 28, 2018 | 29.82 | 30.32 | 29.81 | 29.98 | 8,179,153 | +0.75(+2.58%) |
Mar 27, 2018 | 29.62 | 29.63 | 29.12 | 29.23 | 8,890,256 | +0.73(+2.56%) |
Mar 26, 2018 | 28.66 | 28.70 | 28.05 | 28.50 | 3,856,965 | +0.01(+0.03%) |
Mar 23, 2018 | 28.86 | 28.96 | 28.45 | 28.49 | 10,333,918 | +0.97(+3.51%) |
Mar 22, 2018 | 27.79 | 27.83 | 27.51 | 27.52 | 3,829,056 | -0.46(-1.66%) |
Mar 21, 2018 | 28.06 | 28.15 | 27.87 | 27.99 | 2,603,753 | +0.00(+0.00%) |
Mar 20, 2018 | 28.04 | 28.13 | 27.91 | 27.99 | 2,556,714 | -0.10(-0.35%) |
Mar 19, 2018 | 28.39 | 28.41 | 27.92 | 28.09 | 2,811,435 | -0.30(-1.05%) |
Mar 16, 2018 | 28.25 | 28.45 | 28.23 | 28.39 | 2,191,593 | +0.27(+0.98%) |
Mar 15, 2018 | 28.16 | 28.45 | 28.05 | 28.11 | 2,164,454 | -0.14(-0.51%) |
Mar 14, 2018 | 28.44 | 28.48 | 28.10 | 28.26 | 2,681,754 | -0.02(-0.05%) |
Mar 13, 2018 | 28.45 | 28.59 | 28.20 | 28.27 | 2,655,952 | -0.40(-1.38%) |
Mar 12, 2018 | 28.61 | 28.73 | 28.52 | 28.67 | 2,773,664 | +0.22(+0.78%) |
Mar 09, 2018 | 28.52 | 28.55 | 28.35 | 28.45 | 3,133,920 | -0.12(-0.43%) |
Mar 08, 2018 | 28.58 | 28.76 | 28.45 | 28.57 | 4,765,265 | +0.20(+0.70%) |
Mar 07, 2018 | 28.39 | 28.12 | 28.37 | 3,446,370 | +0.25(+0.89%) | |
Mar 06, 2018 | 28.23 | 28.30 | 28.00 | 28.12 | 3,206,742 | +0.11(+0.41%) |
Mar 05, 2018 | 27.70 | 28.08 | 27.67 | 28.00 | 3,153,700 | +0.43(+1.55%) |
Mar 02, 2018 | 27.43 | 27.59 | 27.38 | 27.58 | 2,382,549 | +0.19(+0.70%) |