Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.59 | 31.70 | 31.21 | 31.29 | 1,241,850 | -0.23(-0.72%) |
May 30, 2018 | 30.79 | 31.54 | 30.62 | 31.51 | 1,860,356 | +0.86(+2.81%) |
May 29, 2018 | 30.89 | 30.92 | 30.56 | 30.65 | 987,668 | -0.51(-1.63%) |
May 25, 2018 | 31.16 | 31.16 | 31.16 | 0 | +0.25(+0.81%) | |
May 24, 2018 | 31.08 | 31.26 | 30.86 | 30.91 | 2,129,146 | -0.17(-0.54%) |
May 23, 2018 | 31.00 | 31.12 | 30.87 | 31.08 | 985,546 | -0.05(-0.16%) |
May 22, 2018 | 31.18 | 31.37 | 31.08 | 31.13 | 1,741,379 | -0.10(-0.31%) |
May 21, 2018 | 31.23 | 31.42 | 31.18 | 31.22 | 773,813 | -0.03(-0.10%) |
May 18, 2018 | 31.35 | 31.40 | 31.17 | 31.26 | 1,159,505 | -0.23(-0.74%) |
May 17, 2018 | 31.25 | 31.65 | 31.25 | 31.49 | 1,858,035 | +0.08(+0.26%) |
May 16, 2018 | 30.77 | 31.44 | 30.71 | 31.41 | 1,958,265 | +1.09(+3.58%) |
May 15, 2018 | 30.19 | 30.39 | 29.92 | 30.32 | 1,865,454 | +0.04(+0.13%) |
May 14, 2018 | 29.99 | 30.79 | 29.90 | 30.28 | 1,828,411 | +0.57(+1.91%) |
May 11, 2018 | 30.00 | 30.00 | 28.83 | 29.72 | 3,614,564 | -1.22(-3.96%) |
May 10, 2018 | 30.77 | 31.00 | 30.61 | 30.94 | 1,263,870 | +0.28(+0.90%) |
May 09, 2018 | 30.71 | 30.75 | 30.26 | 30.66 | 945,450 | +0.04(+0.13%) |
May 08, 2018 | 30.73 | 30.89 | 30.58 | 30.62 | 1,538,089 | -0.14(-0.46%) |
May 07, 2018 | 30.98 | 31.07 | 30.72 | 30.77 | 821,035 | -0.32(-1.02%) |
May 04, 2018 | 30.85 | 31.17 | 30.79 | 31.08 | 724,323 | +0.11(+0.36%) |
May 03, 2018 | 31.39 | 31.41 | 30.81 | 30.97 | 915,571 | -0.41(-1.31%) |
May 02, 2018 | 31.68 | 31.78 | 31.37 | 31.38 | 764,532 | -0.32(-1.02%) |
May 01, 2018 | 31.68 | 31.75 | 31.49 | 31.71 | 873,490 | -0.05(-0.15%) |
Apr 30, 2018 | 31.78 | 31.94 | 31.75 | 31.75 | 931,575 | -0.02(-0.07%) |
Apr 27, 2018 | 31.52 | 31.88 | 31.52 | 31.78 | 803,614 | +0.24(+0.78%) |
Apr 26, 2018 | 31.44 | 31.63 | 31.31 | 31.53 | 753,267 | +0.23(+0.73%) |
Apr 25, 2018 | 31.35 | 31.49 | 31.18 | 31.30 | 991,463 | -0.22(-0.70%) |
Apr 24, 2018 | 31.48 | 31.69 | 31.35 | 31.52 | 1,225,169 | +0.13(+0.43%) |
Apr 23, 2018 | 31.33 | 31.44 | 31.26 | 31.39 | 578,647 | +0.09(+0.28%) |
Apr 20, 2018 | 31.33 | 31.48 | 31.18 | 31.30 | 454,990 | -0.10(-0.33%) |
Apr 19, 2018 | 31.60 | 31.70 | 31.31 | 31.41 | 630,189 | -0.24(-0.75%) |
Apr 18, 2018 | 31.63 | 31.85 | 31.48 | 31.64 | 582,710 | -0.05(-0.15%) |
Apr 17, 2018 | 31.16 | 31.77 | 31.16 | 31.69 | 1,312,691 | +0.61(+1.96%) |
Apr 16, 2018 | 31.00 | 31.15 | 30.95 | 31.08 | 648,135 | +0.08(+0.25%) |
Apr 13, 2018 | 31.15 | 31.26 | 30.97 | 31.00 | 516,258 | -0.14(-0.46%) |
Apr 12, 2018 | 31.00 | 31.18 | 30.88 | 31.15 | 805,932 | +0.24(+0.77%) |
Apr 11, 2018 | 31.40 | 31.45 | 30.90 | 30.91 | 1,110,200 | -0.66(-2.08%) |
Apr 10, 2018 | 31.73 | 31.80 | 31.52 | 31.56 | 1,025,023 | +0.01(+0.03%) |
Apr 09, 2018 | 31.41 | 31.69 | 31.27 | 31.56 | 1,004,888 | +0.24(+0.76%) |
Apr 06, 2018 | 31.08 | 31.49 | 31.08 | 31.32 | 1,468,873 | -0.16(-0.50%) |
Apr 05, 2018 | 31.12 | 31.58 | 31.12 | 31.48 | 1,605,906 | +0.28(+0.89%) |
Apr 04, 2018 | 30.59 | 31.26 | 30.38 | 31.20 | 1,413,648 | +0.47(+1.54%) |
Apr 03, 2018 | 30.62 | 30.95 | 30.54 | 30.73 | 957,483 | +0.19(+0.62%) |
Apr 02, 2018 | 30.48 | 30.83 | 30.36 | 30.54 | 1,618,910 | +0.02(+0.08%) |
Mar 29, 2018 | 30.51 | 30.51 | 30.51 | 0 | +0.09(+0.31%) | |
Mar 28, 2018 | 30.44 | 30.54 | 30.17 | 30.42 | 1,231,259 | +0.00(+0.00%) |
Mar 27, 2018 | 30.99 | 30.99 | 30.33 | 30.42 | 1,524,811 | -0.57(-1.83%) |
Mar 26, 2018 | 30.91 | 31.14 | 30.67 | 30.99 | 944,078 | +0.18(+0.59%) |
Mar 23, 2018 | 30.77 | 31.27 | 30.70 | 30.81 | 1,737,104 | +0.17(+0.57%) |
Mar 22, 2018 | 31.03 | 31.03 | 30.54 | 30.63 | 1,062,168 | -0.53(-1.70%) |
Mar 21, 2018 | 31.45 | 31.48 | 31.12 | 31.16 | 1,094,550 | -0.16(-0.50%) |
Mar 20, 2018 | 31.02 | 31.45 | 30.84 | 31.32 | 1,944,023 | +0.36(+1.15%) |
Mar 19, 2018 | 30.85 | 31.00 | 30.65 | 30.96 | 891,269 | -0.06(-0.20%) |
Mar 16, 2018 | 31.21 | 31.93 | 30.94 | 31.03 | 1,832,892 | -0.18(-0.58%) |
Mar 15, 2018 | 31.39 | 31.41 | 31.08 | 31.21 | 982,220 | -0.13(-0.40%) |
Mar 14, 2018 | 31.61 | 31.63 | 31.18 | 31.33 | 1,186,351 | -0.14(-0.45%) |
Mar 13, 2018 | 32.05 | 32.12 | 31.43 | 31.48 | 910,202 | -0.49(-1.53%) |
Mar 12, 2018 | 31.90 | 32.08 | 31.82 | 31.97 | 790,869 | +0.07(+0.22%) |
Mar 09, 2018 | 31.71 | 31.94 | 31.62 | 31.90 | 784,622 | +0.36(+1.13%) |
Mar 08, 2018 | 31.22 | 31.57 | 31.06 | 31.54 | 878,119 | +0.44(+1.42%) |
Mar 07, 2018 | 31.24 | 30.88 | 31.10 | 889,935 | -0.18(-0.58%) | |
Mar 06, 2018 | 31.27 | 31.40 | 31.00 | 31.28 | 735,118 | +0.10(+0.33%) |
Mar 05, 2018 | 30.80 | 31.25 | 30.73 | 31.18 | 493,453 | +0.12(+0.38%) |
Mar 02, 2018 | 30.81 | 31.12 | 30.63 | 31.06 | 691,507 | +0.10(+0.33%) |