Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.94 | 31.08 | 30.72 | 30.92 | 4,022,603 | -0.11(-0.37%) |
May 30, 2018 | 30.64 | 31.07 | 30.62 | 31.04 | 3,209,056 | +0.67(+2.21%) |
May 29, 2018 | 30.34 | 30.47 | 30.19 | 30.36 | 2,801,019 | -0.05(-0.15%) |
May 25, 2018 | 30.41 | 30.41 | 30.41 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 30.76 | 30.81 | 30.43 | 30.55 | 2,807,294 | -0.11(-0.37%) |
May 23, 2018 | 30.72 | 30.80 | 30.57 | 30.66 | 3,638,191 | -0.11(-0.37%) |
May 22, 2018 | 30.94 | 31.04 | 30.76 | 30.78 | 4,246,717 | +0.21(+0.70%) |
May 21, 2018 | 30.59 | 30.70 | 30.51 | 30.56 | 2,160,411 | +0.02(+0.05%) |
May 18, 2018 | 30.65 | 30.75 | 30.45 | 30.55 | 4,096,298 | -0.05(-0.17%) |
May 17, 2018 | 30.59 | 30.72 | 30.47 | 30.60 | 2,404,764 | +0.17(+0.55%) |
May 16, 2018 | 30.39 | 30.63 | 30.31 | 30.43 | 2,841,401 | +0.11(+0.38%) |
May 15, 2018 | 30.31 | 30.39 | 30.16 | 30.32 | 2,295,349 | -0.24(-0.77%) |
May 14, 2018 | 30.74 | 30.78 | 30.52 | 30.55 | 2,476,262 | +0.01(+0.02%) |
May 11, 2018 | 30.28 | 30.62 | 30.27 | 30.55 | 3,166,627 | +0.08(+0.28%) |
May 10, 2018 | 30.30 | 30.52 | 30.26 | 30.46 | 2,396,604 | +0.18(+0.58%) |
May 09, 2018 | 29.88 | 30.35 | 29.82 | 30.29 | 3,440,030 | +0.46(+1.54%) |
May 08, 2018 | 29.75 | 29.96 | 29.66 | 29.83 | 3,179,144 | -0.18(-0.60%) |
May 07, 2018 | 29.99 | 30.21 | 29.95 | 30.01 | 2,667,980 | +0.02(+0.08%) |
May 04, 2018 | 29.75 | 30.05 | 29.72 | 29.99 | 2,301,305 | +0.17(+0.56%) |
May 03, 2018 | 29.78 | 29.90 | 29.64 | 29.82 | 2,755,293 | +0.07(+0.23%) |
May 02, 2018 | 30.02 | 30.07 | 29.73 | 29.75 | 3,428,205 | -0.40(-1.32%) |
May 01, 2018 | 30.16 | 30.21 | 29.97 | 30.15 | 3,096,912 | -0.05(-0.17%) |
Apr 30, 2018 | 30.23 | 30.45 | 30.15 | 30.20 | 3,162,910 | -0.34(-1.11%) |
Apr 27, 2018 | 30.23 | 30.65 | 30.14 | 30.54 | 6,430,548 | +0.27(+0.90%) |
Apr 26, 2018 | 30.03 | 30.35 | 29.87 | 30.27 | 5,268,137 | +0.81(+2.76%) |
Apr 25, 2018 | 29.81 | 29.83 | 29.30 | 29.46 | 7,859,100 | -1.14(-3.74%) |
Apr 24, 2018 | 30.62 | 30.82 | 30.40 | 30.60 | 5,366,784 | +0.23(+0.77%) |
Apr 23, 2018 | 30.25 | 30.39 | 30.23 | 30.37 | 4,498,769 | +0.25(+0.82%) |
Apr 20, 2018 | 30.08 | 30.22 | 30.03 | 30.12 | 3,883,169 | +0.09(+0.30%) |
Apr 19, 2018 | 30.34 | 30.39 | 29.92 | 30.03 | 4,265,465 | -0.42(-1.38%) |
Apr 18, 2018 | 30.59 | 30.61 | 30.34 | 30.45 | 4,541,051 | -0.05(-0.17%) |
Apr 17, 2018 | 30.53 | 30.57 | 30.47 | 30.51 | 3,164,132 | +0.03(+0.10%) |
Apr 16, 2018 | 30.60 | 30.61 | 30.30 | 30.48 | 2,326,298 | -0.08(-0.27%) |
Apr 13, 2018 | 30.52 | 30.68 | 30.48 | 30.56 | 2,244,814 | -0.03(-0.10%) |
Apr 12, 2018 | 30.80 | 30.84 | 30.58 | 30.59 | 3,580,310 | +0.04(+0.12%) |
Apr 11, 2018 | 30.69 | 30.82 | 30.52 | 30.55 | 3,963,322 | -0.31(-1.00%) |
Apr 10, 2018 | 30.70 | 30.94 | 30.68 | 30.86 | 4,922,988 | +0.52(+1.71%) |
Apr 09, 2018 | 30.35 | 30.60 | 30.20 | 30.34 | 4,313,415 | +0.27(+0.90%) |
Apr 06, 2018 | 30.24 | 30.36 | 29.91 | 30.07 | 5,406,135 | +0.05(+0.18%) |
Apr 05, 2018 | 29.92 | 30.13 | 29.81 | 30.02 | 4,042,220 | -0.05(-0.15%) |
Apr 04, 2018 | 29.49 | 30.12 | 29.49 | 30.06 | 5,184,761 | +0.48(+1.63%) |
Apr 03, 2018 | 29.40 | 29.60 | 29.14 | 29.58 | 3,864,517 | +0.32(+1.11%) |
Apr 02, 2018 | 29.37 | 29.50 | 29.05 | 29.26 | 3,680,947 | -0.17(-0.56%) |
Mar 29, 2018 | 29.42 | 29.42 | 29.42 | 0 | -0.23(-0.79%) | |
Mar 28, 2018 | 29.49 | 29.99 | 29.48 | 29.66 | 8,269,845 | +0.75(+2.58%) |
Mar 27, 2018 | 29.29 | 29.31 | 28.80 | 28.91 | 8,988,833 | +0.72(+2.57%) |
Mar 26, 2018 | 28.34 | 28.39 | 27.75 | 28.19 | 3,899,732 | +0.01(+0.03%) |
Mar 23, 2018 | 28.54 | 28.64 | 28.14 | 28.18 | 10,448,503 | +0.96(+3.51%) |
Mar 22, 2018 | 27.49 | 27.52 | 27.21 | 27.22 | 3,871,513 | -0.46(-1.66%) |
Mar 21, 2018 | 27.75 | 27.84 | 27.56 | 27.68 | 2,632,624 | +0.00(+0.00%) |
Mar 20, 2018 | 27.73 | 27.82 | 27.61 | 27.68 | 2,585,064 | -0.10(-0.35%) |
Mar 19, 2018 | 28.07 | 28.10 | 27.61 | 27.78 | 2,842,609 | -0.29(-1.05%) |
Mar 16, 2018 | 27.94 | 28.14 | 27.92 | 28.07 | 2,215,894 | +0.27(+0.98%) |
Mar 15, 2018 | 27.85 | 28.13 | 27.74 | 27.80 | 2,188,454 | -0.14(-0.51%) |
Mar 14, 2018 | 28.13 | 28.16 | 27.79 | 27.95 | 2,711,489 | -0.02(-0.05%) |
Mar 13, 2018 | 28.13 | 28.28 | 27.89 | 27.96 | 2,685,402 | -0.39(-1.38%) |
Mar 12, 2018 | 28.29 | 28.41 | 28.21 | 28.35 | 2,804,419 | +0.22(+0.78%) |
Mar 09, 2018 | 28.21 | 28.23 | 28.04 | 28.13 | 3,168,669 | -0.12(-0.43%) |
Mar 08, 2018 | 28.26 | 28.44 | 28.14 | 28.25 | 4,818,103 | +0.20(+0.70%) |
Mar 07, 2018 | 28.08 | 27.81 | 28.06 | 3,484,584 | +0.25(+0.89%) | |
Mar 06, 2018 | 27.92 | 27.99 | 27.70 | 27.81 | 3,242,299 | +0.11(+0.41%) |
Mar 05, 2018 | 27.40 | 27.77 | 27.37 | 27.70 | 3,188,669 | +0.42(+1.55%) |
Mar 02, 2018 | 27.12 | 27.29 | 27.08 | 27.28 | 2,408,967 | +0.19(+0.69%) |