Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.47 | 31.61 | 31.37 | 31.48 | 76,105 | +0.02(+0.06%) |
May 30, 2018 | 31.23 | 31.48 | 31.19 | 31.47 | 93,754 | +0.57(+1.83%) |
May 29, 2018 | 31.00 | 31.09 | 30.80 | 30.90 | 178,706 | -0.23(-0.74%) |
May 25, 2018 | 31.13 | 31.13 | 31.13 | 0 | +0.49(+1.59%) | |
May 24, 2018 | 30.45 | 30.70 | 30.45 | 30.64 | 136,987 | +0.14(+0.46%) |
May 23, 2018 | 30.31 | 30.52 | 30.20 | 30.50 | 135,184 | -0.11(-0.38%) |
May 22, 2018 | 30.68 | 30.76 | 30.61 | 30.62 | 131,534 | -0.02(-0.06%) |
May 21, 2018 | 30.70 | 30.71 | 30.59 | 30.63 | 134,070 | -0.19(-0.60%) |
May 18, 2018 | 30.78 | 30.89 | 30.68 | 30.82 | 270,423 | -0.30(-0.97%) |
May 17, 2018 | 31.40 | 31.40 | 31.09 | 31.12 | 138,261 | -0.37(-1.18%) |
May 16, 2018 | 31.30 | 31.56 | 31.30 | 31.49 | 48,038 | +0.25(+0.79%) |
May 15, 2018 | 31.36 | 31.43 | 31.13 | 31.24 | 537,259 | -0.39(-1.23%) |
May 14, 2018 | 31.68 | 31.80 | 31.62 | 31.63 | 95,229 | -0.15(-0.47%) |
May 11, 2018 | 31.83 | 31.97 | 31.72 | 31.78 | 104,667 | -0.06(-0.19%) |
May 10, 2018 | 31.67 | 31.89 | 31.67 | 31.85 | 80,354 | +0.25(+0.78%) |
May 09, 2018 | 31.63 | 31.69 | 31.49 | 31.60 | 65,401 | +0.02(+0.06%) |
May 08, 2018 | 31.74 | 31.74 | 31.50 | 31.58 | 114,740 | -0.04(-0.14%) |
May 07, 2018 | 31.63 | 31.71 | 31.54 | 31.63 | 78,314 | +0.01(+0.03%) |
May 04, 2018 | 31.37 | 31.68 | 31.37 | 31.62 | 84,952 | -0.04(-0.11%) |
May 03, 2018 | 31.74 | 31.74 | 31.46 | 31.65 | 39,281 | -0.01(-0.03%) |
May 02, 2018 | 31.83 | 31.91 | 31.66 | 31.66 | 59,321 | -0.15(-0.47%) |
May 01, 2018 | 31.89 | 31.89 | 31.56 | 31.81 | 50,435 | -0.10(-0.31%) |
Apr 30, 2018 | 32.05 | 32.09 | 31.91 | 31.91 | 286,700 | -0.04(-0.14%) |
Apr 27, 2018 | 31.80 | 31.98 | 31.80 | 31.95 | 98,597 | +0.43(+1.35%) |
Apr 26, 2018 | 31.46 | 31.59 | 31.43 | 31.53 | 100,292 | +0.34(+1.08%) |
Apr 25, 2018 | 31.33 | 31.33 | 31.12 | 31.19 | 267,730 | -0.23(-0.73%) |
Apr 24, 2018 | 31.55 | 31.76 | 31.40 | 31.42 | 232,943 | -0.02(-0.06%) |
Apr 23, 2018 | 31.61 | 31.66 | 31.38 | 31.44 | 150,971 | -0.04(-0.14%) |
Apr 20, 2018 | 31.63 | 31.68 | 31.42 | 31.48 | 97,934 | -0.19(-0.59%) |
Apr 19, 2018 | 31.86 | 31.86 | 31.55 | 31.67 | 127,010 | -0.26(-0.80%) |
Apr 18, 2018 | 31.98 | 32.03 | 31.90 | 31.93 | 103,965 | -0.04(-0.14%) |
Apr 17, 2018 | 31.91 | 32.07 | 31.91 | 31.97 | 42,559 | +0.07(+0.22%) |
Apr 16, 2018 | 31.86 | 31.97 | 31.81 | 31.90 | 63,488 | +0.19(+0.59%) |
Apr 13, 2018 | 31.94 | 31.94 | 31.69 | 31.71 | 143,782 | -0.19(-0.58%) |
Apr 12, 2018 | 31.85 | 31.96 | 31.80 | 31.90 | 112,317 | +0.13(+0.42%) |
Apr 11, 2018 | 31.69 | 31.82 | 31.63 | 31.77 | 128,232 | -0.07(-0.22%) |
Apr 10, 2018 | 31.88 | 31.91 | 31.71 | 31.84 | 249,775 | +0.19(+0.62%) |
Apr 09, 2018 | 31.59 | 31.87 | 31.59 | 31.64 | 143,108 | +0.31(+0.99%) |
Apr 06, 2018 | 31.51 | 31.78 | 31.26 | 31.33 | 167,616 | -0.27(-0.87%) |
Apr 05, 2018 | 31.63 | 31.91 | 31.53 | 31.61 | 12,186,191 | +0.19(+0.59%) |
Apr 04, 2018 | 30.86 | 31.43 | 30.82 | 31.42 | 164,043 | -0.08(-0.25%) |
Apr 03, 2018 | 31.40 | 31.55 | 31.29 | 31.50 | 95,980 | +0.44(+1.43%) |
Apr 02, 2018 | 31.24 | 31.39 | 30.92 | 31.06 | 149,243 | -0.25(-0.79%) |
Mar 29, 2018 | 31.31 | 31.31 | 31.31 | 0 | +0.34(+1.09%) | |
Mar 28, 2018 | 30.83 | 31.22 | 30.76 | 30.97 | 303,311 | +0.07(+0.23%) |
Mar 27, 2018 | 31.24 | 31.26 | 30.90 | 30.90 | 205,247 | -0.29(-0.94%) |
Mar 26, 2018 | 31.10 | 31.27 | 30.99 | 31.19 | 119,850 | +0.89(+2.92%) |
Mar 23, 2018 | 30.61 | 30.82 | 30.31 | 30.31 | 208,996 | -0.29(-0.95%) |
Mar 22, 2018 | 30.86 | 30.94 | 30.59 | 30.60 | 172,660 | -0.63(-2.01%) |
Mar 21, 2018 | 31.09 | 31.29 | 31.01 | 31.23 | 139,117 | +0.27(+0.89%) |
Mar 20, 2018 | 30.88 | 31.06 | 30.88 | 30.95 | 125,073 | +0.21(+0.69%) |
Mar 19, 2018 | 30.95 | 30.95 | 30.58 | 30.74 | 162,318 | -0.40(-1.28%) |
Mar 16, 2018 | 31.50 | 31.50 | 31.10 | 31.14 | 124,510 | -0.41(-1.29%) |
Mar 15, 2018 | 31.90 | 31.90 | 31.50 | 31.55 | 168,004 | -0.23(-0.72%) |
Mar 14, 2018 | 32.07 | 32.16 | 31.76 | 31.78 | 458,657 | -0.12(-0.39%) |
Mar 13, 2018 | 32.10 | 32.22 | 31.85 | 31.90 | 146,959 | -0.19(-0.58%) |
Mar 12, 2018 | 32.00 | 32.09 | 31.92 | 32.09 | 99,233 | +0.29(+0.92%) |
Mar 09, 2018 | 31.46 | 31.79 | 31.40 | 31.79 | 105,516 | +0.40(+1.27%) |
Mar 08, 2018 | 31.38 | 31.49 | 31.26 | 31.40 | 132,032 | +0.13(+0.42%) |
Mar 07, 2018 | 31.23 | 31.35 | 31.09 | 31.26 | 291,097 | -0.15(-0.48%) |
Mar 06, 2018 | 31.53 | 31.56 | 31.38 | 31.41 | 213,825 | -0.35(-1.11%) |
Mar 05, 2018 | 31.64 | 31.86 | 31.52 | 31.77 | 155,404 | +0.09(+0.28%) |
Mar 02, 2018 | 31.48 | 31.77 | 31.23 | 31.68 | 208,988 | +0.08(+0.25%) |