Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.18 | 30.32 | 30.04 | 30.10 | 1,417,643 | -0.12(-0.40%) |
May 30, 2018 | 29.82 | 30.30 | 29.51 | 30.22 | 1,439,581 | +0.69(+2.34%) |
May 29, 2018 | 29.08 | 29.58 | 29.01 | 29.53 | 870,132 | +0.09(+0.31%) |
May 25, 2018 | 29.44 | 29.44 | 29.44 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 30.40 | 30.40 | 29.02 | 29.43 | 1,823,052 | -1.31(-4.26%) |
May 23, 2018 | 30.85 | 30.86 | 30.32 | 30.74 | 846,473 | -0.42(-1.35%) |
May 22, 2018 | 31.33 | 31.53 | 31.13 | 31.16 | 626,776 | -0.14(-0.45%) |
May 21, 2018 | 31.29 | 31.50 | 31.14 | 31.30 | 680,442 | +0.12(+0.38%) |
May 18, 2018 | 31.19 | 31.35 | 30.25 | 31.18 | 878,572 | -0.04(-0.13%) |
May 17, 2018 | 31.02 | 31.36 | 30.88 | 31.22 | 1,561,880 | +0.16(+0.52%) |
May 16, 2018 | 30.53 | 31.12 | 30.27 | 31.06 | 880,313 | +0.37(+1.21%) |
May 15, 2018 | 30.70 | 30.92 | 30.47 | 30.69 | 1,315,538 | -0.32(-1.03%) |
May 14, 2018 | 30.77 | 31.22 | 30.56 | 31.01 | 1,093,004 | +0.24(+0.78%) |
May 11, 2018 | 30.72 | 30.89 | 30.66 | 30.77 | 1,155,145 | +0.15(+0.49%) |
May 10, 2018 | 30.00 | 30.69 | 29.89 | 30.62 | 1,691,866 | +0.73(+2.44%) |
May 09, 2018 | 29.61 | 30.03 | 29.52 | 29.89 | 1,321,948 | +0.44(+1.49%) |
May 08, 2018 | 28.37 | 29.47 | 28.37 | 29.45 | 2,154,888 | +1.10(+3.88%) |
May 07, 2018 | 27.79 | 28.63 | 27.66 | 28.35 | 1,276,777 | +0.65(+2.35%) |
May 04, 2018 | 26.81 | 27.90 | 26.70 | 27.70 | 1,773,072 | +0.60(+2.21%) |
May 03, 2018 | 27.69 | 27.78 | 27.00 | 27.10 | 2,383,118 | -0.79(-2.83%) |
May 02, 2018 | 27.51 | 27.99 | 26.00 | 27.89 | 5,454,584 | -3.26(-10.47%) |
May 01, 2018 | 30.69 | 31.24 | 30.39 | 31.15 | 1,698,632 | +0.38(+1.23%) |
Apr 30, 2018 | 31.05 | 31.49 | 30.68 | 30.77 | 1,455,258 | -0.29(-0.93%) |
Apr 27, 2018 | 31.24 | 31.65 | 31.05 | 31.06 | 1,172,157 | -0.13(-0.42%) |
Apr 26, 2018 | 31.42 | 31.51 | 30.93 | 31.19 | 720,153 | -0.02(-0.06%) |
Apr 25, 2018 | 31.14 | 31.43 | 30.97 | 31.21 | 1,190,519 | -0.07(-0.22%) |
Apr 24, 2018 | 31.40 | 31.57 | 30.92 | 31.28 | 1,121,155 | +0.12(+0.39%) |
Apr 23, 2018 | 31.64 | 31.66 | 30.93 | 31.16 | 1,062,008 | -0.41(-1.30%) |
Apr 20, 2018 | 32.13 | 32.25 | 31.43 | 31.57 | 987,645 | -0.46(-1.44%) |
Apr 19, 2018 | 31.99 | 32.38 | 31.68 | 32.03 | 1,283,385 | +0.00(+0.00%) |
Apr 18, 2018 | 31.66 | 32.46 | 31.62 | 32.03 | 1,164,821 | +0.41(+1.30%) |
Apr 17, 2018 | 31.72 | 31.93 | 31.53 | 31.62 | 914,343 | +0.07(+0.22%) |
Apr 16, 2018 | 31.38 | 31.87 | 31.11 | 31.55 | 1,106,540 | +0.40(+1.28%) |
Apr 13, 2018 | 31.70 | 31.82 | 30.93 | 31.15 | 1,189,107 | -0.30(-0.95%) |
Apr 12, 2018 | 31.69 | 31.96 | 31.24 | 31.45 | 1,015,056 | -0.13(-0.41%) |
Apr 11, 2018 | 31.49 | 31.91 | 31.07 | 31.58 | 1,138,858 | -0.25(-0.79%) |
Apr 10, 2018 | 31.18 | 32.21 | 30.86 | 31.83 | 2,153,400 | +1.42(+4.67%) |
Apr 09, 2018 | 31.02 | 31.11 | 30.38 | 30.41 | 906,833 | -0.30(-0.98%) |
Apr 06, 2018 | 30.90 | 31.39 | 30.59 | 30.71 | 690,497 | -0.58(-1.85%) |
Apr 05, 2018 | 31.52 | 31.70 | 31.05 | 31.29 | 730,292 | -0.05(-0.16%) |
Apr 04, 2018 | 30.51 | 31.40 | 30.51 | 31.34 | 568,845 | +0.23(+0.74%) |
Apr 03, 2018 | 31.00 | 31.32 | 30.59 | 31.11 | 807,964 | +0.31(+1.01%) |
Apr 02, 2018 | 31.48 | 31.56 | 30.57 | 30.80 | 1,063,881 | -0.72(-2.28%) |
Mar 29, 2018 | 31.52 | 31.52 | 31.52 | 0 | +0.63(+2.04%) | |
Mar 28, 2018 | 30.75 | 31.03 | 30.29 | 30.89 | 1,746,875 | +0.02(+0.06%) |
Mar 27, 2018 | 30.88 | 31.13 | 30.59 | 30.87 | 1,310,934 | +0.22(+0.72%) |
Mar 26, 2018 | 30.86 | 30.89 | 30.13 | 30.65 | 1,220,825 | +0.38(+1.26%) |
Mar 23, 2018 | 31.41 | 31.68 | 30.27 | 30.27 | 1,403,780 | -1.18(-3.75%) |
Mar 22, 2018 | 32.64 | 33.05 | 31.45 | 31.45 | 1,238,049 | -1.78(-5.36%) |
Mar 21, 2018 | 32.84 | 33.66 | 32.82 | 33.23 | 528,023 | +0.25(+0.76%) |
Mar 20, 2018 | 33.49 | 33.81 | 32.73 | 32.98 | 800,740 | -0.50(-1.49%) |
Mar 19, 2018 | 34.57 | 34.57 | 33.34 | 33.48 | 839,537 | -1.32(-3.79%) |
Mar 16, 2018 | 34.74 | 35.20 | 34.70 | 34.80 | 1,006,757 | +0.17(+0.49%) |
Mar 15, 2018 | 35.00 | 35.06 | 34.37 | 34.63 | 604,427 | -0.34(-0.97%) |
Mar 14, 2018 | 35.57 | 35.60 | 34.79 | 34.97 | 456,942 | -0.45(-1.27%) |
Mar 13, 2018 | 35.87 | 35.96 | 35.24 | 35.42 | 827,800 | -0.28(-0.78%) |
Mar 12, 2018 | 35.58 | 35.91 | 35.29 | 35.70 | 749,958 | +0.19(+0.54%) |
Mar 09, 2018 | 35.20 | 35.57 | 35.02 | 35.51 | 714,701 | +0.52(+1.49%) |
Mar 08, 2018 | 34.96 | 35.09 | 34.65 | 34.99 | 547,775 | +0.17(+0.49%) |
Mar 07, 2018 | 35.25 | 34.55 | 34.82 | 1,082,108 | -0.13(-0.37%) | |
Mar 06, 2018 | 34.69 | 34.97 | 34.62 | 34.95 | 980,828 | +0.35(+1.01%) |
Mar 05, 2018 | 33.40 | 34.81 | 33.28 | 34.60 | 993,798 | +0.93(+2.76%) |
Mar 02, 2018 | 32.64 | 33.88 | 32.47 | 33.67 | 725,603 | +0.70(+2.12%) |