Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.40 | 30.81 | 30.28 | 30.64 | 4,751,231 | +0.12(+0.39%) |
May 30, 2018 | 30.04 | 30.55 | 30.01 | 30.52 | 3,741,989 | +0.53(+1.78%) |
May 29, 2018 | 29.78 | 30.22 | 29.75 | 29.99 | 3,254,311 | +0.03(+0.10%) |
May 25, 2018 | 29.96 | 29.96 | 29.96 | 0 | -0.18(-0.59%) | |
May 24, 2018 | 30.43 | 30.56 | 30.12 | 30.13 | 5,850,621 | -0.62(-2.02%) |
May 23, 2018 | 30.84 | 30.93 | 30.58 | 30.75 | 3,030,408 | -0.18(-0.57%) |
May 22, 2018 | 31.02 | 31.31 | 30.87 | 30.93 | 4,029,996 | +0.00(+0.00%) |
May 21, 2018 | 30.84 | 30.99 | 30.75 | 30.93 | 2,786,024 | +0.18(+0.58%) |
May 18, 2018 | 30.99 | 30.99 | 30.64 | 30.75 | 2,648,967 | -0.09(-0.29%) |
May 17, 2018 | 30.75 | 31.14 | 30.61 | 30.84 | 4,383,166 | +0.27(+0.87%) |
May 16, 2018 | 30.22 | 30.58 | 30.22 | 30.58 | 3,898,369 | +0.36(+1.18%) |
May 15, 2018 | 30.37 | 30.49 | 30.19 | 30.22 | 5,934,204 | -0.27(-0.87%) |
May 14, 2018 | 29.87 | 30.49 | 29.84 | 30.49 | 4,672,938 | +0.71(+2.39%) |
May 11, 2018 | 29.93 | 30.16 | 29.75 | 29.78 | 3,337,818 | -0.03(-0.10%) |
May 10, 2018 | 29.90 | 30.10 | 29.78 | 29.81 | 5,699,912 | +0.05(+0.16%) |
May 09, 2018 | 29.64 | 30.08 | 29.58 | 29.76 | 5,972,353 | +0.17(+0.59%) |
May 08, 2018 | 29.27 | 29.61 | 28.92 | 29.58 | 5,562,048 | +0.23(+0.79%) |
May 07, 2018 | 29.35 | 29.73 | 29.21 | 29.35 | 4,550,836 | +0.20(+0.70%) |
May 04, 2018 | 28.69 | 29.18 | 28.53 | 29.15 | 5,016,423 | +0.32(+1.11%) |
May 03, 2018 | 29.12 | 29.29 | 28.71 | 28.83 | 5,264,865 | -0.32(-1.09%) |
May 02, 2018 | 29.44 | 29.57 | 29.01 | 29.15 | 6,243,942 | -0.35(-1.18%) |
May 01, 2018 | 29.24 | 29.53 | 29.18 | 29.50 | 4,258,555 | +0.20(+0.69%) |
Apr 30, 2018 | 29.32 | 29.63 | 29.21 | 29.29 | 4,842,323 | +0.03(+0.10%) |
Apr 27, 2018 | 29.18 | 29.41 | 29.03 | 29.27 | 3,805,870 | +0.00(+0.00%) |
Apr 26, 2018 | 29.47 | 29.58 | 29.00 | 29.27 | 4,714,719 | -0.12(-0.39%) |
Apr 25, 2018 | 29.00 | 29.38 | 28.76 | 29.38 | 5,192,320 | +0.23(+0.80%) |
Apr 24, 2018 | 29.73 | 29.87 | 29.00 | 29.15 | 6,428,827 | -0.58(-1.95%) |
Apr 23, 2018 | 29.09 | 29.90 | 29.09 | 29.73 | 5,043,519 | +0.67(+2.30%) |
Apr 20, 2018 | 29.15 | 29.32 | 28.93 | 29.06 | 3,436,611 | -0.03(-0.10%) |
Apr 19, 2018 | 29.58 | 29.73 | 28.95 | 29.09 | 7,844,719 | -0.49(-1.67%) |
Apr 18, 2018 | 29.90 | 30.16 | 29.50 | 29.58 | 5,510,086 | -0.15(-0.49%) |
Apr 17, 2018 | 29.38 | 30.16 | 29.12 | 29.73 | 8,224,863 | +0.44(+1.49%) |
Apr 16, 2018 | 28.13 | 29.35 | 28.02 | 29.29 | 8,389,929 | +1.19(+4.23%) |
Apr 13, 2018 | 28.16 | 28.19 | 27.82 | 28.11 | 3,875,068 | +0.00(+0.00%) |
Apr 12, 2018 | 28.34 | 28.42 | 27.79 | 28.11 | 6,764,548 | -0.20(-0.72%) |
Apr 11, 2018 | 27.84 | 28.34 | 27.79 | 28.31 | 5,783,801 | +0.41(+1.46%) |
Apr 10, 2018 | 27.38 | 28.10 | 27.26 | 27.90 | 5,763,015 | +0.73(+2.67%) |
Apr 09, 2018 | 27.32 | 27.42 | 26.87 | 27.18 | 3,837,955 | +0.06(+0.21%) |
Apr 06, 2018 | 27.35 | 27.58 | 26.80 | 27.12 | 5,017,303 | -0.41(-1.48%) |
Apr 05, 2018 | 27.15 | 27.67 | 27.04 | 27.53 | 5,592,850 | +0.41(+1.50%) |
Apr 04, 2018 | 26.83 | 27.24 | 26.52 | 27.12 | 4,270,006 | -0.06(-0.21%) |
Apr 03, 2018 | 27.18 | 27.24 | 26.42 | 27.18 | 4,484,308 | +0.20(+0.75%) |
Apr 02, 2018 | 27.12 | 27.55 | 26.62 | 26.97 | 5,636,764 | -0.20(-0.75%) |
Mar 29, 2018 | 27.18 | 27.18 | 27.18 | 0 | +0.35(+1.30%) | |
Mar 28, 2018 | 26.71 | 27.18 | 26.42 | 26.83 | 14,264,889 | +0.03(+0.11%) |
Mar 27, 2018 | 27.15 | 27.38 | 26.13 | 26.80 | 7,624,570 | -0.29(-1.07%) |
Mar 26, 2018 | 27.24 | 27.37 | 26.68 | 27.09 | 6,267,695 | +0.09(+0.32%) |
Mar 23, 2018 | 27.32 | 27.79 | 26.95 | 27.00 | 7,610,881 | -0.20(-0.75%) |
Mar 22, 2018 | 27.64 | 27.92 | 27.18 | 27.21 | 5,744,163 | -0.73(-2.60%) |
Mar 21, 2018 | 27.47 | 28.02 | 27.39 | 27.93 | 7,686,976 | +0.52(+1.90%) |
Mar 20, 2018 | 27.73 | 27.95 | 27.12 | 27.41 | 8,204,028 | -0.20(-0.74%) |
Mar 19, 2018 | 28.63 | 28.67 | 27.41 | 27.61 | 10,743,162 | -1.07(-3.74%) |
Mar 16, 2018 | 28.77 | 29.09 | 28.42 | 28.69 | 12,836,438 | +0.44(+1.54%) |
Mar 15, 2018 | 29.85 | 29.87 | 26.51 | 28.25 | 42,561,396 | -1.51(-5.07%) |
Mar 14, 2018 | 30.31 | 30.34 | 29.67 | 29.76 | 3,730,842 | -0.49(-1.63%) |
Mar 13, 2018 | 30.31 | 30.40 | 30.02 | 30.25 | 3,912,390 | -0.03(-0.10%) |
Mar 12, 2018 | 29.67 | 30.34 | 29.61 | 30.28 | 5,321,218 | +0.67(+2.25%) |
Mar 09, 2018 | 29.27 | 29.67 | 29.24 | 29.61 | 4,584,984 | +0.55(+1.90%) |
Mar 08, 2018 | 29.27 | 29.38 | 28.95 | 29.06 | 4,615,812 | -0.20(-0.69%) |
Mar 07, 2018 | 29.64 | 29.06 | 29.27 | 3,543,486 | -0.17(-0.59%) | |
Mar 06, 2018 | 29.85 | 29.85 | 29.38 | 29.44 | 2,253,377 | -0.17(-0.59%) |
Mar 05, 2018 | 29.32 | 29.82 | 29.24 | 29.61 | 3,655,360 | +0.17(+0.59%) |
Mar 02, 2018 | 29.29 | 29.50 | 28.83 | 29.44 | 5,392,076 | -0.06(-0.20%) |