Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.90 | 31.90 | 31.26 | 31.52 | 1,536,257 | -0.46(-1.43%) |
May 30, 2018 | 31.48 | 31.98 | 31.37 | 31.98 | 760,156 | +0.81(+2.61%) |
May 29, 2018 | 31.41 | 31.58 | 31.02 | 31.16 | 949,001 | -0.52(-1.63%) |
May 25, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 31.91 | 32.04 | 31.51 | 31.72 | 652,543 | -0.27(-0.86%) |
May 23, 2018 | 31.70 | 32.11 | 31.57 | 32.00 | 1,358,856 | +0.15(+0.47%) |
May 22, 2018 | 31.89 | 32.19 | 31.76 | 31.85 | 538,243 | -0.02(-0.05%) |
May 21, 2018 | 31.79 | 31.88 | 31.69 | 31.86 | 484,124 | +0.20(+0.64%) |
May 18, 2018 | 31.53 | 31.75 | 31.46 | 31.66 | 882,205 | +0.04(+0.12%) |
May 17, 2018 | 31.81 | 31.84 | 31.51 | 31.62 | 771,625 | -0.13(-0.40%) |
May 16, 2018 | 31.95 | 32.07 | 31.49 | 31.75 | 946,361 | -0.23(-0.71%) |
May 15, 2018 | 31.81 | 32.20 | 31.55 | 31.97 | 1,508,978 | -0.06(-0.20%) |
May 14, 2018 | 31.98 | 32.22 | 31.98 | 32.04 | 840,260 | +0.22(+0.69%) |
May 11, 2018 | 31.86 | 32.00 | 31.71 | 31.82 | 809,916 | -0.03(-0.10%) |
May 10, 2018 | 31.37 | 32.31 | 31.29 | 31.85 | 1,173,429 | +0.59(+1.88%) |
May 09, 2018 | 31.23 | 31.31 | 30.95 | 31.26 | 1,087,510 | +0.18(+0.58%) |
May 08, 2018 | 31.18 | 31.27 | 30.84 | 31.08 | 1,336,083 | -0.13(-0.43%) |
May 07, 2018 | 31.20 | 31.29 | 31.15 | 31.21 | 648,081 | +0.00(+0.00%) |
May 04, 2018 | 30.80 | 31.29 | 30.72 | 31.21 | 720,175 | +0.26(+0.84%) |
May 03, 2018 | 30.60 | 31.01 | 30.49 | 30.95 | 949,786 | +0.31(+1.00%) |
May 02, 2018 | 30.72 | 30.90 | 30.62 | 30.65 | 783,625 | -0.16(-0.51%) |
May 01, 2018 | 30.98 | 31.12 | 30.59 | 30.80 | 883,212 | -0.28(-0.91%) |
Apr 30, 2018 | 31.08 | 31.34 | 31.06 | 31.09 | 848,713 | +0.06(+0.20%) |
Apr 27, 2018 | 30.70 | 31.07 | 30.70 | 31.02 | 997,781 | +0.28(+0.92%) |
Apr 26, 2018 | 30.20 | 30.77 | 30.07 | 30.74 | 1,416,900 | +0.76(+2.54%) |
Apr 25, 2018 | 30.14 | 30.16 | 29.87 | 29.98 | 872,519 | -0.19(-0.62%) |
Apr 24, 2018 | 30.35 | 30.46 | 30.01 | 30.17 | 1,701,466 | -0.02(-0.08%) |
Apr 23, 2018 | 30.31 | 30.46 | 30.14 | 30.19 | 978,865 | -0.07(-0.23%) |
Apr 20, 2018 | 30.44 | 30.60 | 30.22 | 30.26 | 851,839 | -0.16(-0.54%) |
Apr 19, 2018 | 30.78 | 30.84 | 30.35 | 30.43 | 1,254,698 | -0.34(-1.10%) |
Apr 18, 2018 | 30.70 | 31.01 | 30.70 | 30.77 | 872,260 | +0.10(+0.33%) |
Apr 17, 2018 | 30.90 | 30.90 | 30.61 | 30.66 | 1,221,488 | -0.05(-0.18%) |
Apr 16, 2018 | 30.83 | 30.94 | 30.63 | 30.72 | 952,934 | +0.05(+0.18%) |
Apr 13, 2018 | 31.23 | 31.24 | 30.56 | 30.66 | 718,778 | -0.39(-1.26%) |
Apr 12, 2018 | 30.91 | 31.32 | 30.88 | 31.06 | 1,265,072 | +0.21(+0.69%) |
Apr 11, 2018 | 30.48 | 30.92 | 30.44 | 30.84 | 1,076,158 | +0.21(+0.69%) |
Apr 10, 2018 | 30.80 | 30.95 | 30.61 | 30.63 | 840,293 | +0.18(+0.59%) |
Apr 09, 2018 | 30.39 | 30.72 | 30.21 | 30.45 | 859,698 | +0.22(+0.73%) |
Apr 06, 2018 | 30.53 | 30.77 | 30.21 | 30.23 | 1,031,991 | -0.48(-1.56%) |
Apr 05, 2018 | 30.59 | 30.76 | 30.33 | 30.71 | 1,114,757 | +0.20(+0.67%) |
Apr 04, 2018 | 30.20 | 30.59 | 30.00 | 30.51 | 2,638,261 | -0.02(-0.08%) |
Apr 03, 2018 | 30.43 | 30.77 | 30.30 | 30.53 | 3,729,856 | +0.37(+1.22%) |
Apr 02, 2018 | 30.61 | 30.66 | 30.06 | 30.16 | 2,442,511 | -0.42(-1.38%) |
Mar 29, 2018 | 30.58 | 30.58 | 30.58 | 0 | +0.18(+0.59%) | |
Mar 28, 2018 | 30.40 | 30.69 | 30.27 | 30.40 | 1,903,223 | -0.02(-0.08%) |
Mar 27, 2018 | 30.91 | 30.95 | 30.32 | 30.43 | 1,118,759 | -0.47(-1.52%) |
Mar 26, 2018 | 30.77 | 30.91 | 30.49 | 30.90 | 1,366,112 | +0.56(+1.84%) |
Mar 23, 2018 | 30.53 | 30.65 | 30.30 | 30.34 | 1,551,169 | -0.01(-0.03%) |
Mar 22, 2018 | 31.09 | 31.09 | 30.33 | 30.35 | 1,548,566 | -0.97(-3.10%) |
Mar 21, 2018 | 31.05 | 31.65 | 31.05 | 31.32 | 1,247,332 | +0.33(+1.06%) |
Mar 20, 2018 | 31.05 | 31.11 | 30.75 | 30.99 | 1,657,210 | +0.04(+0.13%) |
Mar 19, 2018 | 31.33 | 31.34 | 30.69 | 30.95 | 1,470,839 | -0.48(-1.52%) |
Mar 16, 2018 | 31.48 | 31.58 | 31.29 | 31.43 | 1,656,834 | -0.05(-0.15%) |
Mar 15, 2018 | 31.17 | 31.76 | 31.16 | 31.48 | 1,412,308 | +0.25(+0.80%) |
Mar 14, 2018 | 31.20 | 31.48 | 30.98 | 31.23 | 903,278 | +0.27(+0.86%) |
Mar 13, 2018 | 31.45 | 31.48 | 30.92 | 30.96 | 1,027,545 | -0.38(-1.20%) |
Mar 12, 2018 | 31.60 | 31.60 | 31.27 | 31.34 | 906,478 | -0.17(-0.55%) |
Mar 09, 2018 | 31.60 | 31.66 | 31.31 | 31.51 | 1,073,102 | +0.07(+0.22%) |
Mar 08, 2018 | 31.23 | 31.50 | 31.18 | 31.44 | 1,746,336 | +0.34(+1.08%) |
Mar 07, 2018 | 31.16 | 30.77 | 31.10 | 976,564 | +0.02(+0.05%) | |
Mar 06, 2018 | 31.00 | 31.17 | 30.84 | 31.09 | 1,127,423 | +0.31(+0.99%) |
Mar 05, 2018 | 30.22 | 30.78 | 30.21 | 30.78 | 975,960 | +0.29(+0.95%) |
Mar 02, 2018 | 29.82 | 30.51 | 29.82 | 30.49 | 1,321,076 | +0.32(+1.07%) |