Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.78 | 31.33 | 30.61 | 30.78 | 7,244,716 | -0.27(-0.86%) |
May 30, 2018 | 30.49 | 31.32 | 30.49 | 31.05 | 8,332,244 | +0.77(+2.54%) |
May 29, 2018 | 29.60 | 30.31 | 29.44 | 30.28 | 7,151,109 | +0.23(+0.76%) |
May 25, 2018 | 30.05 | 30.05 | 30.05 | 0 | -0.82(-2.66%) | |
May 24, 2018 | 30.54 | 30.98 | 30.18 | 30.87 | 8,165,151 | -0.37(-1.18%) |
May 23, 2018 | 30.83 | 31.27 | 30.39 | 31.24 | 8,597,550 | +0.29(+0.93%) |
May 22, 2018 | 31.50 | 31.76 | 30.77 | 30.95 | 8,523,493 | -0.39(-1.25%) |
May 21, 2018 | 31.43 | 31.57 | 30.96 | 31.35 | 6,025,200 | +0.27(+0.88%) |
May 18, 2018 | 31.23 | 31.39 | 30.91 | 31.07 | 5,715,899 | -0.30(-0.94%) |
May 17, 2018 | 30.91 | 31.62 | 30.86 | 31.37 | 8,945,474 | +0.71(+2.32%) |
May 16, 2018 | 30.38 | 30.79 | 30.26 | 30.66 | 6,404,539 | +0.09(+0.29%) |
May 15, 2018 | 30.64 | 30.83 | 30.26 | 30.57 | 9,975,279 | -0.03(-0.10%) |
May 14, 2018 | 30.54 | 30.77 | 30.25 | 30.60 | 8,546,439 | +0.27(+0.90%) |
May 11, 2018 | 30.31 | 30.66 | 30.13 | 30.32 | 14,057,405 | +0.04(+0.15%) |
May 10, 2018 | 30.03 | 30.30 | 29.65 | 30.28 | 11,033,387 | +0.50(+1.67%) |
May 09, 2018 | 29.33 | 30.35 | 29.32 | 29.78 | 18,228,968 | +0.89(+3.08%) |
May 08, 2018 | 28.06 | 29.12 | 27.07 | 28.89 | 16,458,558 | +0.84(+2.98%) |
May 07, 2018 | 28.46 | 29.18 | 28.02 | 28.06 | 14,236,531 | +0.01(+0.05%) |
May 04, 2018 | 27.59 | 28.20 | 27.37 | 28.04 | 8,732,772 | +0.50(+1.80%) |
May 03, 2018 | 28.11 | 28.27 | 27.45 | 27.55 | 11,789,577 | -0.76(-2.69%) |
May 02, 2018 | 27.82 | 29.34 | 27.58 | 28.31 | 23,477,640 | +1.50(+5.61%) |
May 01, 2018 | 26.79 | 27.11 | 26.47 | 26.81 | 7,639,661 | -0.10(-0.36%) |
Apr 30, 2018 | 26.31 | 27.13 | 26.27 | 26.90 | 8,512,686 | +0.43(+1.62%) |
Apr 27, 2018 | 26.22 | 26.70 | 26.03 | 26.47 | 9,368,507 | -0.02(-0.08%) |
Apr 26, 2018 | 26.07 | 26.54 | 26.06 | 26.50 | 8,651,703 | +0.43(+1.65%) |
Apr 25, 2018 | 25.55 | 26.14 | 25.27 | 26.07 | 10,761,809 | +0.53(+2.09%) |
Apr 24, 2018 | 26.32 | 26.49 | 25.38 | 25.53 | 12,173,549 | -0.70(-2.68%) |
Apr 23, 2018 | 26.06 | 26.35 | 25.72 | 26.24 | 6,818,237 | +0.02(+0.08%) |
Apr 20, 2018 | 26.26 | 26.36 | 25.76 | 26.21 | 11,252,542 | -0.21(-0.81%) |
Apr 19, 2018 | 27.06 | 27.13 | 26.22 | 26.43 | 16,292,844 | -0.30(-1.14%) |
Apr 18, 2018 | 25.25 | 27.18 | 25.25 | 26.73 | 20,400,398 | +1.78(+7.15%) |
Apr 17, 2018 | 24.87 | 25.09 | 24.60 | 24.95 | 7,449,654 | +0.05(+0.21%) |
Apr 16, 2018 | 24.90 | 24.97 | 24.53 | 24.90 | 6,345,108 | +0.01(+0.06%) |
Apr 13, 2018 | 24.62 | 25.10 | 24.53 | 24.88 | 10,465,621 | +0.57(+2.35%) |
Apr 12, 2018 | 24.84 | 24.85 | 24.31 | 24.31 | 13,351,902 | -0.67(-2.70%) |
Apr 11, 2018 | 24.83 | 25.22 | 24.71 | 24.98 | 8,425,015 | +0.10(+0.42%) |
Apr 10, 2018 | 23.86 | 25.04 | 23.81 | 24.88 | 11,795,131 | +1.58(+6.77%) |
Apr 09, 2018 | 23.55 | 23.90 | 23.27 | 23.30 | 9,081,249 | +0.01(+0.06%) |
Apr 06, 2018 | 23.73 | 23.86 | 22.93 | 23.29 | 8,796,989 | -0.62(-2.60%) |
Apr 05, 2018 | 23.27 | 24.05 | 23.24 | 23.91 | 7,635,884 | +0.72(+3.10%) |
Apr 04, 2018 | 22.73 | 23.27 | 22.56 | 23.19 | 8,650,215 | -0.04(-0.16%) |
Apr 03, 2018 | 22.56 | 23.24 | 22.22 | 23.23 | 9,716,513 | +0.76(+3.36%) |
Apr 02, 2018 | 23.44 | 23.47 | 22.09 | 22.47 | 10,909,063 | -1.07(-4.53%) |
Mar 29, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.44(+1.89%) | |
Mar 28, 2018 | 23.60 | 23.73 | 22.94 | 23.10 | 9,555,393 | -0.38(-1.61%) |
Mar 27, 2018 | 24.07 | 24.13 | 23.38 | 23.48 | 8,163,567 | -0.56(-2.34%) |
Mar 26, 2018 | 24.12 | 24.12 | 23.36 | 24.04 | 8,596,948 | +0.18(+0.74%) |
Mar 23, 2018 | 24.05 | 24.49 | 23.77 | 23.87 | 11,498,915 | -0.04(-0.19%) |
Mar 22, 2018 | 24.01 | 24.25 | 23.76 | 23.91 | 11,586,718 | -0.47(-1.91%) |
Mar 21, 2018 | 23.53 | 24.66 | 23.44 | 24.38 | 13,737,208 | +1.01(+4.34%) |
Mar 20, 2018 | 23.30 | 23.67 | 23.25 | 23.36 | 11,624,433 | +0.29(+1.25%) |
Mar 19, 2018 | 23.51 | 23.62 | 22.88 | 23.07 | 13,136,254 | -0.59(-2.50%) |
Mar 16, 2018 | 23.49 | 24.12 | 23.43 | 23.67 | 14,416,698 | +0.19(+0.79%) |
Mar 15, 2018 | 24.21 | 24.48 | 23.33 | 23.48 | 13,132,889 | -0.67(-2.79%) |
Mar 14, 2018 | 24.30 | 24.45 | 24.10 | 24.16 | 13,131,069 | -0.08(-0.34%) |
Mar 13, 2018 | 24.37 | 24.50 | 23.88 | 24.24 | 13,367,092 | -0.02(-0.09%) |
Mar 12, 2018 | 24.19 | 24.65 | 24.10 | 24.26 | 9,880,390 | +0.07(+0.31%) |
Mar 09, 2018 | 24.07 | 24.28 | 23.76 | 24.18 | 12,365,010 | +0.24(+1.02%) |
Mar 08, 2018 | 23.50 | 24.03 | 23.44 | 23.94 | 16,302,295 | +1.06(+4.65%) |
Mar 07, 2018 | 23.28 | 22.72 | 22.88 | 8,775,793 | -0.28(-1.21%) | |
Mar 06, 2018 | 23.77 | 23.82 | 23.11 | 23.16 | 9,325,063 | -0.50(-2.09%) |
Mar 05, 2018 | 23.00 | 23.90 | 22.99 | 23.65 | 13,323,656 | +0.47(+2.04%) |
Mar 02, 2018 | 22.47 | 23.22 | 22.15 | 23.18 | 12,321,890 | +0.61(+2.69%) |