Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.53 | 31.67 | 31.29 | 31.50 | 3,948,398 | -0.12(-0.37%) |
May 30, 2018 | 31.21 | 31.65 | 31.19 | 31.62 | 3,149,858 | +0.68(+2.21%) |
May 29, 2018 | 30.91 | 31.04 | 30.76 | 30.93 | 2,749,348 | -0.05(-0.15%) |
May 25, 2018 | 30.98 | 30.98 | 30.98 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 31.34 | 31.39 | 31.00 | 31.12 | 2,755,507 | -0.12(-0.37%) |
May 23, 2018 | 31.30 | 31.38 | 31.14 | 31.24 | 3,571,077 | -0.12(-0.37%) |
May 22, 2018 | 31.53 | 31.63 | 31.34 | 31.35 | 4,168,377 | +0.22(+0.70%) |
May 21, 2018 | 31.17 | 31.28 | 31.08 | 31.14 | 2,120,557 | +0.02(+0.05%) |
May 18, 2018 | 31.22 | 31.32 | 31.02 | 31.12 | 4,020,733 | -0.05(-0.17%) |
May 17, 2018 | 31.16 | 31.30 | 31.04 | 31.18 | 2,360,403 | +0.17(+0.55%) |
May 16, 2018 | 30.97 | 31.21 | 30.88 | 31.00 | 2,788,986 | +0.12(+0.38%) |
May 15, 2018 | 30.88 | 30.97 | 30.72 | 30.89 | 2,253,006 | -0.24(-0.77%) |
May 14, 2018 | 31.32 | 31.36 | 31.10 | 31.13 | 2,430,582 | +0.01(+0.03%) |
May 11, 2018 | 30.85 | 31.20 | 30.84 | 31.12 | 3,108,212 | +0.09(+0.28%) |
May 10, 2018 | 30.87 | 31.10 | 30.83 | 31.04 | 2,352,394 | +0.16(+0.51%) |
May 09, 2018 | 30.46 | 30.94 | 30.40 | 30.88 | 3,374,298 | +0.47(+1.54%) |
May 08, 2018 | 30.32 | 30.55 | 30.23 | 30.41 | 3,118,397 | -0.18(-0.60%) |
May 07, 2018 | 30.58 | 30.80 | 30.53 | 30.59 | 2,617,000 | +0.02(+0.08%) |
May 04, 2018 | 30.32 | 30.64 | 30.29 | 30.57 | 2,257,332 | +0.17(+0.56%) |
May 03, 2018 | 30.36 | 30.49 | 30.22 | 30.40 | 2,702,644 | +0.07(+0.23%) |
May 02, 2018 | 30.60 | 30.65 | 30.31 | 30.33 | 3,362,699 | -0.41(-1.32%) |
May 01, 2018 | 30.75 | 30.80 | 30.56 | 30.74 | 3,037,736 | -0.05(-0.17%) |
Apr 30, 2018 | 30.82 | 31.05 | 30.74 | 30.79 | 3,102,473 | -0.35(-1.11%) |
Apr 27, 2018 | 30.82 | 31.25 | 30.72 | 31.14 | 6,307,672 | +0.28(+0.90%) |
Apr 26, 2018 | 30.62 | 30.94 | 30.46 | 30.86 | 5,167,474 | +0.83(+2.76%) |
Apr 25, 2018 | 30.39 | 30.41 | 29.87 | 30.03 | 7,708,928 | -1.17(-3.74%) |
Apr 24, 2018 | 31.22 | 31.42 | 30.99 | 31.20 | 5,264,235 | +0.24(+0.77%) |
Apr 23, 2018 | 30.84 | 30.98 | 30.82 | 30.96 | 4,412,807 | +0.25(+0.82%) |
Apr 20, 2018 | 30.67 | 30.81 | 30.62 | 30.71 | 3,808,969 | +0.09(+0.30%) |
Apr 19, 2018 | 30.93 | 30.99 | 30.50 | 30.62 | 4,183,960 | -0.43(-1.38%) |
Apr 18, 2018 | 31.18 | 31.21 | 30.93 | 31.05 | 4,454,280 | -0.05(-0.17%) |
Apr 17, 2018 | 31.12 | 31.17 | 31.06 | 31.10 | 3,103,671 | +0.03(+0.10%) |
Apr 16, 2018 | 31.20 | 31.21 | 30.89 | 31.07 | 2,281,847 | -0.08(-0.27%) |
Apr 13, 2018 | 31.12 | 31.28 | 31.07 | 31.15 | 2,201,920 | -0.03(-0.10%) |
Apr 12, 2018 | 31.40 | 31.45 | 31.18 | 31.18 | 3,511,898 | +0.04(+0.12%) |
Apr 11, 2018 | 31.28 | 31.42 | 31.12 | 31.15 | 3,887,591 | -0.31(-1.00%) |
Apr 10, 2018 | 31.30 | 31.54 | 31.28 | 31.46 | 4,828,920 | +0.53(+1.71%) |
Apr 09, 2018 | 30.94 | 31.19 | 30.79 | 30.93 | 4,230,994 | +0.28(+0.90%) |
Apr 06, 2018 | 30.83 | 30.95 | 30.49 | 30.66 | 5,302,834 | +0.05(+0.18%) |
Apr 05, 2018 | 30.50 | 30.72 | 30.39 | 30.60 | 3,964,981 | -0.05(-0.15%) |
Apr 04, 2018 | 30.06 | 30.71 | 30.06 | 30.65 | 5,085,690 | +0.49(+1.63%) |
Apr 03, 2018 | 29.97 | 30.18 | 29.70 | 30.16 | 3,790,673 | +0.33(+1.11%) |
Apr 02, 2018 | 29.94 | 30.07 | 29.61 | 29.83 | 3,610,612 | -0.17(-0.56%) |
Mar 29, 2018 | 29.99 | 29.99 | 29.99 | 0 | -0.24(-0.79%) | |
Mar 28, 2018 | 30.06 | 30.57 | 30.06 | 30.23 | 8,111,824 | +0.76(+2.58%) |
Mar 27, 2018 | 29.86 | 29.88 | 29.37 | 29.47 | 8,817,074 | +0.74(+2.56%) |
Mar 26, 2018 | 28.90 | 28.94 | 28.29 | 28.74 | 3,825,216 | +0.01(+0.03%) |
Mar 23, 2018 | 29.10 | 29.20 | 28.69 | 28.73 | 10,248,853 | +0.98(+3.51%) |
Mar 22, 2018 | 28.02 | 28.06 | 27.74 | 27.75 | 3,797,536 | -0.47(-1.66%) |
Mar 21, 2018 | 28.29 | 28.38 | 28.10 | 28.22 | 2,582,319 | +0.00(+0.00%) |
Mar 20, 2018 | 28.28 | 28.36 | 28.14 | 28.22 | 2,535,668 | -0.10(-0.35%) |
Mar 19, 2018 | 28.62 | 28.64 | 28.15 | 28.32 | 2,788,293 | -0.30(-1.05%) |
Mar 16, 2018 | 28.48 | 28.69 | 28.47 | 28.62 | 2,173,553 | +0.28(+0.98%) |
Mar 15, 2018 | 28.39 | 28.68 | 28.28 | 28.34 | 2,146,637 | -0.15(-0.51%) |
Mar 14, 2018 | 28.67 | 28.71 | 28.33 | 28.49 | 2,659,678 | -0.02(-0.05%) |
Mar 13, 2018 | 28.68 | 28.83 | 28.43 | 28.51 | 2,634,089 | -0.40(-1.38%) |
Mar 12, 2018 | 28.84 | 28.97 | 28.76 | 28.90 | 2,750,832 | +0.22(+0.78%) |
Mar 09, 2018 | 28.76 | 28.78 | 28.59 | 28.68 | 3,108,122 | -0.12(-0.43%) |
Mar 08, 2018 | 28.81 | 29.00 | 28.69 | 28.80 | 4,726,039 | +0.20(+0.70%) |
Mar 07, 2018 | 28.63 | 28.35 | 28.61 | 3,418,000 | +0.25(+0.89%) | |
Mar 06, 2018 | 28.46 | 28.54 | 28.24 | 28.35 | 3,180,345 | +0.12(+0.41%) |
Mar 05, 2018 | 27.93 | 28.31 | 27.90 | 28.24 | 3,127,740 | +0.43(+1.55%) |
Mar 02, 2018 | 27.65 | 27.82 | 27.61 | 27.81 | 2,362,936 | +0.19(+0.70%) |