Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 33.20 | 33.29 | 32.25 | 32.62 | 908,513 | -0.54(-1.63%) |
May 30, 2018 | 32.54 | 33.43 | 32.35 | 33.16 | 815,590 | +0.71(+2.18%) |
May 29, 2018 | 32.12 | 32.66 | 31.87 | 32.45 | 702,034 | +0.00(+0.00%) |
May 25, 2018 | 32.45 | 32.45 | 32.45 | 0 | +0.29(+0.91%) | |
May 24, 2018 | 31.83 | 32.41 | 31.75 | 32.16 | 869,470 | +0.37(+1.18%) |
May 23, 2018 | 31.79 | 31.79 | 31.12 | 31.79 | 866,842 | -0.08(-0.26%) |
May 22, 2018 | 33.12 | 33.33 | 31.77 | 31.87 | 1,352,989 | -0.54(-1.67%) |
May 21, 2018 | 31.75 | 32.74 | 31.75 | 32.41 | 1,317,912 | +0.83(+2.64%) |
May 18, 2018 | 31.12 | 31.83 | 30.25 | 31.58 | 1,490,898 | +0.50(+1.61%) |
May 17, 2018 | 30.37 | 31.33 | 30.12 | 31.08 | 1,392,459 | +0.71(+2.33%) |
May 16, 2018 | 30.21 | 30.62 | 30.00 | 30.37 | 895,017 | +0.08(+0.27%) |
May 15, 2018 | 30.79 | 30.83 | 29.96 | 30.29 | 1,114,171 | -0.62(-2.02%) |
May 14, 2018 | 30.71 | 31.21 | 30.66 | 30.91 | 1,528,788 | +0.25(+0.81%) |
May 11, 2018 | 30.12 | 30.96 | 30.04 | 30.66 | 1,223,247 | +0.67(+2.22%) |
May 10, 2018 | 29.75 | 30.37 | 29.75 | 30.00 | 796,046 | +0.42(+1.41%) |
May 09, 2018 | 29.50 | 29.73 | 29.42 | 29.58 | 623,226 | +0.08(+0.28%) |
May 08, 2018 | 28.92 | 29.73 | 28.92 | 29.50 | 689,897 | +0.50(+1.72%) |
May 07, 2018 | 28.88 | 29.33 | 28.88 | 29.00 | 1,008,308 | +0.12(+0.43%) |
May 04, 2018 | 29.00 | 29.29 | 28.69 | 28.88 | 1,588,165 | -0.25(-0.86%) |
May 03, 2018 | 29.04 | 29.25 | 28.42 | 29.12 | 937,095 | +0.00(+0.00%) |
May 02, 2018 | 28.38 | 29.79 | 28.13 | 29.12 | 2,407,295 | +0.75(+2.64%) |
May 01, 2018 | 28.46 | 28.58 | 28.21 | 28.38 | 760,699 | -0.17(-0.58%) |
Apr 30, 2018 | 29.04 | 29.27 | 28.50 | 28.54 | 988,273 | -0.50(-1.72%) |
Apr 27, 2018 | 28.79 | 29.17 | 28.52 | 29.04 | 1,220,789 | +0.75(+2.65%) |
Apr 26, 2018 | 28.92 | 29.33 | 27.63 | 28.29 | 2,192,962 | -0.58(-2.02%) |
Apr 25, 2018 | 28.79 | 29.46 | 28.60 | 28.88 | 2,047,758 | +0.00(+0.00%) |
Apr 24, 2018 | 30.08 | 30.37 | 28.54 | 28.88 | 1,865,848 | -0.96(-3.21%) |
Apr 23, 2018 | 30.04 | 30.39 | 29.42 | 29.83 | 1,482,132 | -0.12(-0.42%) |
Apr 20, 2018 | 31.00 | 31.21 | 29.77 | 29.96 | 3,444,034 | -1.29(-4.13%) |
Apr 19, 2018 | 31.54 | 31.87 | 31.04 | 31.25 | 1,679,551 | -0.33(-1.05%) |
Apr 18, 2018 | 31.21 | 31.70 | 31.08 | 31.58 | 1,342,653 | +0.58(+1.88%) |
Apr 17, 2018 | 31.54 | 31.75 | 30.73 | 31.00 | 1,288,502 | -0.12(-0.40%) |
Apr 16, 2018 | 30.25 | 31.50 | 30.21 | 31.12 | 1,510,483 | +1.00(+3.32%) |
Apr 13, 2018 | 30.16 | 30.45 | 29.83 | 30.12 | 1,276,384 | -0.07(-0.22%) |
Apr 12, 2018 | 30.07 | 30.44 | 29.94 | 30.19 | 1,103,995 | +0.25(+0.83%) |
Apr 11, 2018 | 29.82 | 30.19 | 29.40 | 29.94 | 773,728 | +0.00(+0.00%) |
Apr 10, 2018 | 29.32 | 30.15 | 29.32 | 29.94 | 1,290,734 | +0.87(+3.00%) |
Apr 09, 2018 | 29.65 | 29.77 | 29.01 | 29.07 | 957,423 | -0.46(-1.55%) |
Apr 06, 2018 | 30.31 | 30.56 | 28.90 | 29.53 | 1,691,578 | -0.75(-2.47%) |
Apr 05, 2018 | 30.65 | 30.77 | 29.34 | 30.27 | 1,841,749 | -0.37(-1.22%) |
Apr 04, 2018 | 30.23 | 32.06 | 29.77 | 30.65 | 1,582,287 | +0.00(+0.00%) |
Apr 03, 2018 | 30.31 | 31.10 | 30.27 | 30.65 | 1,242,803 | +0.83(+2.79%) |
Apr 02, 2018 | 30.77 | 31.19 | 29.61 | 29.82 | 1,224,058 | -0.50(-1.64%) |
Mar 29, 2018 | 30.31 | 30.31 | 30.31 | 0 | +0.33(+1.11%) | |
Mar 28, 2018 | 29.57 | 30.41 | 29.07 | 29.98 | 1,262,848 | +0.37(+1.26%) |
Mar 27, 2018 | 31.31 | 31.31 | 29.44 | 29.61 | 1,344,039 | -1.58(-5.06%) |
Mar 26, 2018 | 31.52 | 31.81 | 30.52 | 31.19 | 959,061 | +0.08(+0.27%) |
Mar 23, 2018 | 31.81 | 32.10 | 31.02 | 31.10 | 1,191,592 | -0.58(-1.83%) |
Mar 22, 2018 | 32.43 | 32.72 | 31.68 | 31.68 | 757,684 | -0.91(-2.80%) |
Mar 21, 2018 | 32.39 | 32.93 | 32.39 | 32.60 | 828,886 | +0.08(+0.26%) |
Mar 20, 2018 | 32.60 | 32.79 | 32.35 | 32.52 | 1,474,153 | -0.04(-0.13%) |
Mar 19, 2018 | 32.47 | 32.97 | 32.18 | 32.56 | 805,732 | +0.08(+0.26%) |
Mar 16, 2018 | 32.10 | 32.60 | 31.98 | 32.47 | 743,337 | +0.46(+1.43%) |
Mar 15, 2018 | 32.10 | 32.64 | 31.98 | 32.02 | 1,149,364 | +0.12(+0.39%) |
Mar 14, 2018 | 32.43 | 32.72 | 31.81 | 31.89 | 763,284 | -0.50(-1.54%) |
Mar 13, 2018 | 32.43 | 32.85 | 32.35 | 32.39 | 777,143 | +0.04(+0.13%) |
Mar 12, 2018 | 32.39 | 32.64 | 32.22 | 32.35 | 768,778 | -0.08(-0.26%) |
Mar 09, 2018 | 31.23 | 32.68 | 31.15 | 32.43 | 1,008,947 | +1.29(+4.13%) |
Mar 08, 2018 | 31.23 | 31.48 | 30.81 | 31.15 | 568,221 | -0.08(-0.27%) |
Mar 07, 2018 | 30.77 | 31.56 | 30.27 | 31.23 | 765,208 | +0.08(+0.27%) |
Mar 06, 2018 | 31.23 | 31.39 | 30.94 | 31.15 | 781,777 | +0.12(+0.40%) |
Mar 05, 2018 | 31.56 | 31.56 | 30.81 | 31.02 | 1,100,347 | -0.62(-1.97%) |
Mar 02, 2018 | 30.94 | 31.73 | 30.69 | 31.64 | 1,259,224 | +0.50(+1.60%) |