Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.53 | 31.67 | 31.30 | 31.51 | 3,947,716 | -0.12(-0.37%) |
May 30, 2018 | 31.22 | 31.66 | 31.20 | 31.62 | 3,149,314 | +0.68(+2.21%) |
May 29, 2018 | 30.92 | 31.05 | 30.76 | 30.94 | 2,748,874 | -0.05(-0.15%) |
May 25, 2018 | 30.99 | 30.99 | 30.99 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 31.34 | 31.40 | 31.01 | 31.13 | 2,755,031 | -0.12(-0.37%) |
May 23, 2018 | 31.31 | 31.38 | 31.15 | 31.24 | 3,570,460 | -0.12(-0.37%) |
May 22, 2018 | 31.53 | 31.63 | 31.34 | 31.36 | 4,167,658 | +0.22(+0.70%) |
May 21, 2018 | 31.17 | 31.29 | 31.09 | 31.14 | 2,120,191 | +0.02(+0.05%) |
May 18, 2018 | 31.23 | 31.33 | 31.03 | 31.13 | 4,020,039 | -0.05(-0.17%) |
May 17, 2018 | 31.17 | 31.31 | 31.05 | 31.18 | 2,359,996 | +0.17(+0.55%) |
May 16, 2018 | 30.97 | 31.21 | 30.89 | 31.01 | 2,788,504 | +0.12(+0.38%) |
May 15, 2018 | 30.89 | 30.97 | 30.73 | 30.89 | 2,252,617 | -0.24(-0.77%) |
May 14, 2018 | 31.32 | 31.37 | 31.10 | 31.13 | 2,430,162 | +0.01(+0.02%) |
May 11, 2018 | 30.85 | 31.20 | 30.85 | 31.13 | 3,107,675 | +0.09(+0.28%) |
May 10, 2018 | 30.88 | 31.10 | 30.83 | 31.04 | 2,351,988 | +0.16(+0.51%) |
May 09, 2018 | 30.47 | 30.94 | 30.41 | 30.88 | 3,373,715 | +0.47(+1.54%) |
May 08, 2018 | 30.33 | 30.55 | 30.24 | 30.41 | 3,117,858 | -0.18(-0.60%) |
May 07, 2018 | 30.58 | 30.80 | 30.53 | 30.60 | 2,616,548 | +0.02(+0.08%) |
May 04, 2018 | 30.33 | 30.65 | 30.30 | 30.58 | 2,256,941 | +0.17(+0.56%) |
May 03, 2018 | 30.37 | 30.49 | 30.22 | 30.41 | 2,702,177 | +0.07(+0.23%) |
May 02, 2018 | 30.61 | 30.66 | 30.31 | 30.34 | 3,362,118 | -0.41(-1.32%) |
May 01, 2018 | 30.75 | 30.81 | 30.56 | 30.74 | 3,037,211 | -0.05(-0.17%) |
Apr 30, 2018 | 30.83 | 31.05 | 30.74 | 30.80 | 3,101,937 | -0.35(-1.11%) |
Apr 27, 2018 | 30.83 | 31.25 | 30.73 | 31.14 | 6,306,582 | +0.28(+0.90%) |
Apr 26, 2018 | 30.62 | 30.95 | 30.46 | 30.87 | 5,166,580 | +0.83(+2.76%) |
Apr 25, 2018 | 30.40 | 30.42 | 29.87 | 30.04 | 7,707,596 | -1.17(-3.74%) |
Apr 24, 2018 | 31.22 | 31.43 | 30.99 | 31.21 | 5,263,325 | +0.24(+0.77%) |
Apr 23, 2018 | 30.84 | 30.98 | 30.82 | 30.97 | 4,412,044 | +0.25(+0.83%) |
Apr 20, 2018 | 30.68 | 30.81 | 30.62 | 30.71 | 3,808,310 | +0.09(+0.30%) |
Apr 19, 2018 | 30.94 | 30.99 | 30.51 | 30.62 | 4,183,237 | -0.43(-1.38%) |
Apr 18, 2018 | 31.19 | 31.21 | 30.94 | 31.05 | 4,453,510 | -0.05(-0.17%) |
Apr 17, 2018 | 31.13 | 31.17 | 31.07 | 31.11 | 3,103,135 | +0.03(+0.10%) |
Apr 16, 2018 | 31.21 | 31.21 | 30.90 | 31.08 | 2,281,453 | -0.08(-0.27%) |
Apr 13, 2018 | 31.12 | 31.28 | 31.08 | 31.16 | 2,201,539 | -0.03(-0.10%) |
Apr 12, 2018 | 31.41 | 31.45 | 31.18 | 31.19 | 3,511,290 | +0.04(+0.12%) |
Apr 11, 2018 | 31.29 | 31.43 | 31.12 | 31.15 | 3,886,919 | -0.31(-1.00%) |
Apr 10, 2018 | 31.31 | 31.54 | 31.28 | 31.47 | 4,828,085 | +0.53(+1.71%) |
Apr 09, 2018 | 30.94 | 31.20 | 30.80 | 30.94 | 4,230,263 | +0.28(+0.90%) |
Apr 06, 2018 | 30.84 | 30.96 | 30.50 | 30.66 | 5,301,917 | +0.05(+0.18%) |
Apr 05, 2018 | 30.51 | 30.72 | 30.39 | 30.61 | 3,964,296 | -0.05(-0.15%) |
Apr 04, 2018 | 30.07 | 30.71 | 30.07 | 30.65 | 5,084,811 | +0.49(+1.63%) |
Apr 03, 2018 | 29.98 | 30.18 | 29.71 | 30.16 | 3,790,018 | +0.33(+1.11%) |
Apr 02, 2018 | 29.95 | 30.08 | 29.62 | 29.83 | 3,609,988 | -0.17(-0.56%) |
Mar 29, 2018 | 30.00 | 30.00 | 30.00 | 0 | -0.24(-0.79%) | |
Mar 28, 2018 | 30.07 | 30.58 | 30.06 | 30.24 | 8,110,422 | +0.76(+2.58%) |
Mar 27, 2018 | 29.87 | 29.88 | 29.37 | 29.48 | 8,815,550 | +0.74(+2.56%) |
Mar 26, 2018 | 28.90 | 28.95 | 28.29 | 28.74 | 3,824,554 | +0.01(+0.03%) |
Mar 23, 2018 | 29.10 | 29.20 | 28.69 | 28.73 | 10,247,081 | +0.98(+3.51%) |
Mar 22, 2018 | 28.03 | 28.07 | 27.74 | 27.76 | 3,796,880 | -0.47(-1.66%) |
Mar 21, 2018 | 28.30 | 28.39 | 28.10 | 28.23 | 2,581,873 | +0.00(+0.00%) |
Mar 20, 2018 | 28.28 | 28.36 | 28.15 | 28.23 | 2,535,230 | -0.10(-0.35%) |
Mar 19, 2018 | 28.63 | 28.65 | 28.16 | 28.33 | 2,787,811 | -0.30(-1.05%) |
Mar 16, 2018 | 28.49 | 28.69 | 28.47 | 28.63 | 2,173,177 | +0.28(+0.97%) |
Mar 15, 2018 | 28.40 | 28.69 | 28.29 | 28.35 | 2,146,265 | -0.15(-0.51%) |
Mar 14, 2018 | 28.68 | 28.72 | 28.33 | 28.50 | 2,659,218 | -0.02(-0.05%) |
Mar 13, 2018 | 28.69 | 28.83 | 28.44 | 28.51 | 2,633,634 | -0.40(-1.38%) |
Mar 12, 2018 | 28.85 | 28.97 | 28.76 | 28.91 | 2,750,357 | +0.22(+0.78%) |
Mar 09, 2018 | 28.76 | 28.79 | 28.59 | 28.69 | 3,107,585 | -0.12(-0.43%) |
Mar 08, 2018 | 28.82 | 29.00 | 28.69 | 28.81 | 4,725,222 | +0.20(+0.70%) |
Mar 07, 2018 | 28.63 | 28.36 | 28.61 | 3,417,409 | +0.25(+0.89%) | |
Mar 06, 2018 | 28.46 | 28.54 | 28.24 | 28.36 | 3,179,795 | +0.12(+0.41%) |
Mar 05, 2018 | 27.93 | 28.32 | 27.90 | 28.24 | 3,127,199 | +0.43(+1.55%) |
Mar 02, 2018 | 27.66 | 27.83 | 27.61 | 27.81 | 2,362,528 | +0.19(+0.70%) |