Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.73 | 31.06 | 29.79 | 31.05 | 1,050,959 | +0.35(+1.15%) |
May 30, 2018 | 30.53 | 31.01 | 30.45 | 30.70 | 1,335,930 | +0.20(+0.64%) |
May 29, 2018 | 30.12 | 30.66 | 30.04 | 30.50 | 1,290,660 | +0.19(+0.62%) |
May 25, 2018 | 30.31 | 30.31 | 30.31 | 0 | -0.17(-0.55%) | |
May 24, 2018 | 30.63 | 30.97 | 30.39 | 30.48 | 1,509,960 | -0.40(-1.31%) |
May 23, 2018 | 31.02 | 31.26 | 30.43 | 30.89 | 926,478 | -0.43(-1.38%) |
May 22, 2018 | 31.46 | 31.80 | 30.28 | 31.32 | 809,727 | +0.07(+0.22%) |
May 21, 2018 | 31.37 | 31.44 | 30.52 | 31.25 | 840,940 | -0.11(-0.34%) |
May 18, 2018 | 30.37 | 31.40 | 30.15 | 31.36 | 1,165,902 | +1.08(+3.57%) |
May 17, 2018 | 29.51 | 30.50 | 29.51 | 30.28 | 1,121,108 | +0.69(+2.33%) |
May 16, 2018 | 29.69 | 30.46 | 28.94 | 29.59 | 1,283,366 | -0.02(-0.07%) |
May 15, 2018 | 29.62 | 30.48 | 29.31 | 29.61 | 1,978,997 | -0.18(-0.59%) |
May 14, 2018 | 30.18 | 30.39 | 29.66 | 29.78 | 728,983 | -0.38(-1.27%) |
May 11, 2018 | 29.50 | 30.18 | 29.23 | 30.17 | 1,885,121 | +0.66(+2.23%) |
May 10, 2018 | 30.13 | 30.21 | 29.30 | 29.51 | 2,025,594 | -0.66(-2.18%) |
May 09, 2018 | 31.95 | 31.95 | 29.95 | 30.17 | 1,336,837 | -0.88(-2.82%) |
May 08, 2018 | 31.36 | 31.49 | 30.80 | 31.04 | 1,490,938 | -0.32(-1.03%) |
May 07, 2018 | 32.34 | 32.37 | 31.29 | 31.37 | 1,529,087 | -0.91(-2.83%) |
May 04, 2018 | 30.58 | 32.52 | 30.58 | 32.28 | 3,189,210 | +1.26(+4.06%) |
May 03, 2018 | 29.28 | 31.21 | 29.24 | 31.02 | 14,317,654 | +1.72(+5.87%) |
May 02, 2018 | 28.93 | 29.34 | 28.76 | 29.30 | 1,377,144 | +0.27(+0.91%) |
May 01, 2018 | 28.93 | 29.40 | 28.49 | 29.04 | 3,378,755 | +0.01(+0.03%) |
Apr 30, 2018 | 28.96 | 29.47 | 28.72 | 29.03 | 2,273,448 | +0.05(+0.17%) |
Apr 27, 2018 | 29.55 | 29.55 | 28.93 | 28.98 | 1,017,223 | -0.48(-1.64%) |
Apr 26, 2018 | 29.55 | 29.78 | 29.41 | 29.46 | 907,938 | -0.11(-0.37%) |
Apr 25, 2018 | 30.24 | 30.29 | 29.14 | 29.57 | 1,325,450 | -0.61(-2.02%) |
Apr 24, 2018 | 30.36 | 30.68 | 30.14 | 30.18 | 2,453,852 | -0.01(-0.03%) |
Apr 23, 2018 | 30.11 | 30.55 | 29.75 | 30.19 | 649,052 | +0.18(+0.59%) |
Apr 20, 2018 | 30.06 | 30.25 | 29.98 | 30.01 | 505,618 | -0.08(-0.26%) |
Apr 19, 2018 | 30.01 | 30.30 | 29.83 | 30.09 | 670,650 | +0.19(+0.62%) |
Apr 18, 2018 | 29.22 | 30.02 | 29.22 | 29.90 | 928,175 | +0.71(+2.43%) |
Apr 17, 2018 | 29.61 | 29.78 | 29.17 | 29.19 | 545,715 | -0.28(-0.93%) |
Apr 16, 2018 | 28.97 | 29.59 | 28.61 | 29.47 | 817,112 | +0.66(+2.29%) |
Apr 13, 2018 | 29.09 | 29.29 | 28.32 | 28.81 | 804,881 | -0.19(-0.64%) |
Apr 12, 2018 | 29.36 | 29.55 | 28.97 | 29.00 | 841,779 | -0.34(-1.17%) |
Apr 11, 2018 | 28.91 | 29.49 | 28.80 | 29.34 | 1,124,835 | +0.22(+0.74%) |
Apr 10, 2018 | 29.17 | 29.47 | 29.05 | 29.12 | 758,295 | +0.21(+0.71%) |
Apr 09, 2018 | 29.47 | 29.47 | 28.91 | 28.92 | 1,440,449 | -0.34(-1.18%) |
Apr 06, 2018 | 29.51 | 29.85 | 29.20 | 29.26 | 1,362,527 | -0.42(-1.42%) |
Apr 05, 2018 | 29.60 | 29.91 | 29.38 | 29.69 | 771,949 | +0.17(+0.57%) |
Apr 04, 2018 | 28.57 | 29.57 | 27.90 | 29.52 | 1,424,494 | +0.60(+2.07%) |
Apr 03, 2018 | 29.12 | 29.37 | 28.64 | 28.92 | 2,015,317 | -0.08(-0.27%) |
Apr 02, 2018 | 30.41 | 30.51 | 28.54 | 29.00 | 1,830,160 | -1.34(-4.41%) |
Mar 29, 2018 | 30.33 | 30.33 | 30.33 | 0 | -0.02(-0.06%) | |
Mar 28, 2018 | 30.20 | 30.68 | 30.05 | 30.35 | 1,203,019 | +0.06(+0.19%) |
Mar 27, 2018 | 30.86 | 30.86 | 30.16 | 30.30 | 1,749,207 | -0.42(-1.38%) |
Mar 26, 2018 | 30.48 | 30.88 | 29.90 | 30.72 | 1,155,759 | +0.70(+2.33%) |
Mar 23, 2018 | 29.81 | 30.83 | 29.81 | 30.02 | 1,391,605 | +0.17(+0.56%) |
Mar 22, 2018 | 30.22 | 30.40 | 29.63 | 29.85 | 1,149,021 | -0.58(-1.91%) |
Mar 21, 2018 | 30.08 | 30.97 | 29.66 | 30.43 | 2,355,264 | +0.26(+0.85%) |
Mar 20, 2018 | 30.75 | 30.85 | 30.12 | 30.18 | 1,423,915 | -0.50(-1.63%) |
Mar 19, 2018 | 31.81 | 32.03 | 30.50 | 30.68 | 2,913,554 | -1.44(-4.47%) |
Mar 16, 2018 | 32.20 | 32.31 | 31.52 | 32.11 | 972,728 | +0.05(+0.15%) |
Mar 15, 2018 | 31.47 | 32.10 | 31.22 | 32.06 | 1,042,583 | +1.06(+3.43%) |
Mar 14, 2018 | 32.08 | 32.36 | 30.99 | 31.00 | 1,037,207 | -0.92(-2.89%) |
Mar 13, 2018 | 32.68 | 32.88 | 31.75 | 31.93 | 622,882 | -0.59(-1.81%) |
Mar 12, 2018 | 32.72 | 32.90 | 32.50 | 32.52 | 362,953 | -0.06(-0.18%) |
Mar 09, 2018 | 32.96 | 33.05 | 32.35 | 32.58 | 633,305 | -0.09(-0.27%) |
Mar 08, 2018 | 32.59 | 33.02 | 32.04 | 32.66 | 1,299,776 | +0.10(+0.30%) |
Mar 07, 2018 | 31.63 | 32.61 | 31.63 | 32.57 | 1,090,930 | +0.74(+2.32%) |
Mar 06, 2018 | 31.90 | 31.93 | 31.23 | 31.83 | 1,809,564 | +0.37(+1.19%) |
Mar 05, 2018 | 32.13 | 32.52 | 31.42 | 31.46 | 1,046,470 | -0.86(-2.65%) |
Mar 02, 2018 | 30.99 | 32.37 | 30.73 | 32.31 | 778,991 | +0.94(+3.01%) |