Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.39 | 32.59 | 32.24 | 32.24 | 815,782 | -0.23(-0.70%) |
May 30, 2018 | 32.24 | 32.61 | 32.24 | 32.46 | 943,462 | +0.38(+1.17%) |
May 29, 2018 | 32.16 | 32.16 | 31.81 | 32.09 | 833,982 | -0.22(-0.69%) |
May 25, 2018 | 32.31 | 32.31 | 32.31 | 0 | -0.14(-0.42%) | |
May 24, 2018 | 32.41 | 32.55 | 32.30 | 32.44 | 520,137 | +0.05(+0.16%) |
May 23, 2018 | 32.03 | 32.39 | 32.03 | 32.39 | 497,719 | +0.22(+0.69%) |
May 22, 2018 | 32.44 | 32.53 | 32.13 | 32.17 | 747,982 | -0.21(-0.66%) |
May 21, 2018 | 32.37 | 32.45 | 32.26 | 32.38 | 391,033 | +0.20(+0.62%) |
May 18, 2018 | 31.99 | 32.21 | 31.99 | 32.18 | 858,745 | +0.19(+0.61%) |
May 17, 2018 | 32.05 | 32.16 | 31.85 | 31.99 | 519,406 | -0.01(-0.03%) |
May 16, 2018 | 31.78 | 32.14 | 31.71 | 32.00 | 1,788,116 | +0.26(+0.83%) |
May 15, 2018 | 32.03 | 32.03 | 31.65 | 31.74 | 2,802,104 | -0.45(-1.39%) |
May 14, 2018 | 32.17 | 32.34 | 32.07 | 32.18 | 6,604,161 | +0.09(+0.27%) |
May 11, 2018 | 32.03 | 32.16 | 31.84 | 32.10 | 1,509,325 | +0.08(+0.26%) |
May 10, 2018 | 31.60 | 32.07 | 31.60 | 32.02 | 769,159 | +0.50(+1.58%) |
May 09, 2018 | 31.40 | 31.64 | 31.20 | 31.52 | 618,387 | +0.23(+0.73%) |
May 08, 2018 | 31.44 | 31.44 | 31.11 | 31.29 | 653,760 | -0.27(-0.85%) |
May 07, 2018 | 31.45 | 31.73 | 31.33 | 31.55 | 670,726 | +0.23(+0.74%) |
May 04, 2018 | 30.78 | 31.44 | 30.62 | 31.32 | 503,976 | +0.47(+1.51%) |
May 03, 2018 | 30.69 | 30.89 | 30.32 | 30.86 | 587,544 | +0.07(+0.22%) |
May 02, 2018 | 30.95 | 31.01 | 30.72 | 30.79 | 322,066 | -0.22(-0.70%) |
May 01, 2018 | 30.65 | 31.01 | 30.64 | 31.00 | 1,251,743 | +0.33(+1.06%) |
Apr 30, 2018 | 31.15 | 31.16 | 30.68 | 30.68 | 486,261 | -0.40(-1.27%) |
Apr 27, 2018 | 31.10 | 31.12 | 30.85 | 31.07 | 1,014,872 | +0.04(+0.13%) |
Apr 26, 2018 | 30.70 | 31.10 | 30.61 | 31.03 | 887,733 | +0.42(+1.36%) |
Apr 25, 2018 | 30.48 | 30.62 | 30.15 | 30.62 | 580,170 | +0.07(+0.21%) |
Apr 24, 2018 | 31.03 | 31.05 | 30.28 | 30.55 | 1,325,764 | -0.46(-1.47%) |
Apr 23, 2018 | 31.11 | 31.23 | 30.90 | 31.01 | 431,933 | +0.01(+0.02%) |
Apr 20, 2018 | 31.09 | 31.22 | 30.92 | 31.00 | 338,970 | -0.14(-0.44%) |
Apr 19, 2018 | 31.27 | 31.32 | 31.02 | 31.14 | 588,005 | -0.16(-0.53%) |
Apr 18, 2018 | 31.19 | 31.40 | 31.04 | 31.31 | 863,191 | +0.25(+0.80%) |
Apr 17, 2018 | 30.90 | 31.12 | 30.62 | 31.06 | 733,798 | +0.36(+1.16%) |
Apr 16, 2018 | 30.52 | 30.83 | 30.44 | 30.70 | 437,999 | +0.38(+1.27%) |
Apr 13, 2018 | 30.54 | 30.55 | 30.17 | 30.32 | 333,432 | -0.05(-0.17%) |
Apr 12, 2018 | 30.28 | 30.48 | 30.28 | 30.37 | 676,344 | +0.29(+0.95%) |
Apr 11, 2018 | 30.15 | 30.25 | 30.02 | 30.08 | 341,064 | -0.27(-0.87%) |
Apr 10, 2018 | 30.12 | 30.50 | 29.92 | 30.35 | 310,013 | +0.59(+1.97%) |
Apr 09, 2018 | 29.64 | 30.17 | 29.59 | 29.76 | 453,344 | +0.28(+0.95%) |
Apr 06, 2018 | 30.07 | 30.14 | 29.21 | 29.48 | 225,278 | -0.75(-2.48%) |
Apr 05, 2018 | 30.19 | 30.38 | 30.03 | 30.23 | 3,036,556 | +0.24(+0.79%) |
Apr 04, 2018 | 29.47 | 30.08 | 29.28 | 30.00 | 465,434 | +0.22(+0.73%) |
Apr 03, 2018 | 29.53 | 29.86 | 29.40 | 29.78 | 486,390 | +0.37(+1.25%) |
Apr 02, 2018 | 30.06 | 30.13 | 29.11 | 29.41 | 437,213 | -0.72(-2.39%) |
Mar 29, 2018 | 30.13 | 30.13 | 30.13 | 0 | +0.46(+1.55%) | |
Mar 28, 2018 | 29.84 | 29.97 | 29.62 | 29.67 | 770,130 | -0.15(-0.50%) |
Mar 27, 2018 | 30.34 | 30.43 | 29.66 | 29.82 | 311,836 | -0.39(-1.28%) |
Mar 26, 2018 | 29.78 | 30.24 | 29.59 | 30.21 | 298,500 | +0.71(+2.42%) |
Mar 23, 2018 | 30.09 | 30.18 | 29.45 | 29.49 | 468,203 | -0.53(-1.77%) |
Mar 22, 2018 | 30.44 | 30.63 | 30.02 | 30.02 | 437,097 | -0.65(-2.11%) |
Mar 21, 2018 | 30.82 | 30.90 | 30.67 | 30.67 | 179,772 | -0.10(-0.32%) |
Mar 20, 2018 | 30.69 | 30.83 | 30.61 | 30.77 | 182,818 | +0.15(+0.51%) |
Mar 19, 2018 | 31.00 | 31.00 | 30.36 | 30.61 | 231,122 | -0.41(-1.32%) |
Mar 16, 2018 | 31.03 | 31.13 | 31.00 | 31.02 | 488,834 | +0.01(+0.03%) |
Mar 15, 2018 | 31.09 | 31.17 | 30.91 | 31.01 | 284,615 | -0.02(-0.07%) |
Mar 14, 2018 | 31.31 | 31.33 | 30.94 | 31.04 | 544,544 | -0.16(-0.52%) |
Mar 13, 2018 | 31.45 | 31.48 | 31.15 | 31.20 | 538,047 | -0.11(-0.34%) |
Mar 12, 2018 | 31.35 | 31.43 | 31.25 | 31.31 | 441,513 | +0.02(+0.06%) |
Mar 09, 2018 | 30.89 | 31.31 | 30.87 | 31.29 | 505,206 | +0.58(+1.88%) |
Mar 08, 2018 | 30.59 | 30.75 | 30.56 | 30.71 | 361,338 | +0.18(+0.59%) |
Mar 07, 2018 | 30.56 | 30.53 | 205,785 | +0.30(+0.98%) | ||
Mar 06, 2018 | 30.05 | 30.23 | 29.95 | 30.23 | 207,541 | +0.30(+0.99%) |
Mar 05, 2018 | 29.46 | 30.05 | 29.41 | 29.94 | 300,120 | +0.32(+1.08%) |
Mar 02, 2018 | 29.16 | 29.64 | 29.14 | 29.62 | 254,954 | +0.28(+0.97%) |