Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.94 | 31.08 | 30.71 | 30.92 | 4,023,273 | -0.11(-0.37%) |
May 30, 2018 | 30.63 | 31.06 | 30.61 | 31.03 | 3,209,591 | +0.67(+2.21%) |
May 29, 2018 | 30.34 | 30.46 | 30.18 | 30.36 | 2,801,486 | -0.05(-0.15%) |
May 25, 2018 | 30.40 | 30.40 | 30.40 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 30.76 | 30.81 | 30.43 | 30.54 | 2,807,761 | -0.11(-0.37%) |
May 23, 2018 | 30.72 | 30.79 | 30.57 | 30.66 | 3,638,797 | -0.11(-0.37%) |
May 22, 2018 | 30.94 | 31.04 | 30.76 | 30.77 | 4,247,425 | +0.21(+0.70%) |
May 21, 2018 | 30.59 | 30.70 | 30.50 | 30.56 | 2,160,771 | +0.02(+0.05%) |
May 18, 2018 | 30.64 | 30.74 | 30.44 | 30.54 | 4,096,980 | -0.05(-0.17%) |
May 17, 2018 | 30.58 | 30.72 | 30.46 | 30.60 | 2,405,165 | +0.17(+0.55%) |
May 16, 2018 | 30.39 | 30.63 | 30.31 | 30.43 | 2,841,875 | +0.11(+0.38%) |
May 15, 2018 | 30.31 | 30.39 | 30.15 | 30.31 | 2,295,731 | -0.24(-0.77%) |
May 14, 2018 | 30.73 | 30.78 | 30.52 | 30.55 | 2,476,674 | +0.01(+0.02%) |
May 11, 2018 | 30.28 | 30.62 | 30.27 | 30.54 | 3,167,154 | +0.08(+0.28%) |
May 10, 2018 | 30.30 | 30.52 | 30.25 | 30.46 | 2,397,004 | +0.18(+0.58%) |
May 09, 2018 | 29.88 | 30.34 | 29.82 | 30.28 | 3,440,603 | +0.46(+1.54%) |
May 08, 2018 | 29.74 | 29.96 | 29.65 | 29.82 | 3,179,673 | -0.18(-0.60%) |
May 07, 2018 | 29.99 | 30.20 | 29.94 | 30.00 | 2,668,424 | +0.02(+0.08%) |
May 04, 2018 | 29.74 | 30.05 | 29.71 | 29.98 | 2,301,688 | +0.17(+0.56%) |
May 03, 2018 | 29.78 | 29.90 | 29.64 | 29.82 | 2,755,751 | +0.07(+0.23%) |
May 02, 2018 | 30.01 | 30.06 | 29.73 | 29.75 | 3,428,776 | -0.40(-1.32%) |
May 01, 2018 | 30.15 | 30.21 | 29.97 | 30.15 | 3,097,427 | -0.05(-0.17%) |
Apr 30, 2018 | 30.23 | 30.45 | 30.15 | 30.20 | 3,163,437 | -0.34(-1.11%) |
Apr 27, 2018 | 30.23 | 30.64 | 30.13 | 30.54 | 6,431,618 | +0.27(+0.90%) |
Apr 26, 2018 | 30.03 | 30.35 | 29.87 | 30.27 | 5,269,014 | +0.81(+2.76%) |
Apr 25, 2018 | 29.81 | 29.83 | 29.29 | 29.45 | 7,860,409 | -1.14(-3.74%) |
Apr 24, 2018 | 30.61 | 30.82 | 30.39 | 30.60 | 5,367,677 | +0.23(+0.77%) |
Apr 23, 2018 | 30.25 | 30.38 | 30.22 | 30.37 | 4,499,518 | +0.25(+0.82%) |
Apr 20, 2018 | 30.08 | 30.21 | 30.03 | 30.12 | 3,883,815 | +0.09(+0.30%) |
Apr 19, 2018 | 30.34 | 30.39 | 29.91 | 30.03 | 4,266,175 | -0.42(-1.38%) |
Apr 18, 2018 | 30.58 | 30.61 | 30.34 | 30.45 | 4,541,807 | -0.05(-0.17%) |
Apr 17, 2018 | 30.52 | 30.57 | 30.46 | 30.50 | 3,164,658 | +0.03(+0.10%) |
Apr 16, 2018 | 30.60 | 30.61 | 30.30 | 30.47 | 2,326,685 | -0.08(-0.27%) |
Apr 13, 2018 | 30.52 | 30.67 | 30.47 | 30.55 | 2,245,187 | -0.03(-0.10%) |
Apr 12, 2018 | 30.79 | 30.84 | 30.58 | 30.58 | 3,580,906 | +0.04(+0.12%) |
Apr 11, 2018 | 30.68 | 30.82 | 30.52 | 30.55 | 3,963,982 | -0.31(-1.00%) |
Apr 10, 2018 | 30.70 | 30.93 | 30.67 | 30.85 | 4,923,808 | +0.52(+1.71%) |
Apr 09, 2018 | 30.34 | 30.59 | 30.20 | 30.34 | 4,314,134 | +0.27(+0.90%) |
Apr 06, 2018 | 30.24 | 30.36 | 29.90 | 30.06 | 5,407,035 | +0.05(+0.18%) |
Apr 05, 2018 | 29.91 | 30.12 | 29.80 | 30.01 | 4,042,893 | -0.05(-0.15%) |
Apr 04, 2018 | 29.48 | 30.12 | 29.48 | 30.06 | 5,185,624 | +0.48(+1.63%) |
Apr 03, 2018 | 29.39 | 29.59 | 29.13 | 29.57 | 3,865,160 | +0.32(+1.11%) |
Apr 02, 2018 | 29.36 | 29.49 | 29.04 | 29.25 | 3,681,560 | -0.17(-0.56%) |
Mar 29, 2018 | 29.42 | 29.42 | 29.42 | 0 | -0.23(-0.79%) | |
Mar 28, 2018 | 29.48 | 29.98 | 29.48 | 29.65 | 8,271,222 | +0.75(+2.58%) |
Mar 27, 2018 | 29.29 | 29.30 | 28.80 | 28.90 | 8,990,330 | +0.72(+2.56%) |
Mar 26, 2018 | 28.34 | 28.39 | 27.74 | 28.18 | 3,900,381 | +0.01(+0.03%) |
Mar 23, 2018 | 28.54 | 28.63 | 28.13 | 28.17 | 10,450,243 | +0.96(+3.51%) |
Mar 22, 2018 | 27.48 | 27.52 | 27.20 | 27.22 | 3,872,158 | -0.46(-1.66%) |
Mar 21, 2018 | 27.75 | 27.84 | 27.56 | 27.68 | 2,633,062 | +0.00(+0.00%) |
Mar 20, 2018 | 27.73 | 27.81 | 27.60 | 27.68 | 2,585,494 | -0.10(-0.35%) |
Mar 19, 2018 | 28.07 | 28.09 | 27.61 | 27.78 | 2,843,082 | -0.29(-1.05%) |
Mar 16, 2018 | 27.93 | 28.13 | 27.92 | 28.07 | 2,216,263 | +0.27(+0.98%) |
Mar 15, 2018 | 27.84 | 28.13 | 27.74 | 27.80 | 2,188,818 | -0.14(-0.51%) |
Mar 14, 2018 | 28.12 | 28.16 | 27.78 | 27.94 | 2,711,941 | -0.02(-0.05%) |
Mar 13, 2018 | 28.13 | 28.27 | 27.88 | 27.96 | 2,685,849 | -0.39(-1.38%) |
Mar 12, 2018 | 28.29 | 28.41 | 28.20 | 28.35 | 2,804,886 | +0.22(+0.78%) |
Mar 09, 2018 | 28.20 | 28.23 | 28.04 | 28.13 | 3,169,197 | -0.12(-0.43%) |
Mar 08, 2018 | 28.26 | 28.44 | 28.14 | 28.25 | 4,818,905 | +0.20(+0.70%) |
Mar 07, 2018 | 28.08 | 27.81 | 28.05 | 3,485,164 | +0.25(+0.89%) | |
Mar 06, 2018 | 27.91 | 27.99 | 27.69 | 27.81 | 3,242,839 | +0.11(+0.41%) |
Mar 05, 2018 | 27.39 | 27.77 | 27.36 | 27.69 | 3,189,200 | +0.42(+1.55%) |
Mar 02, 2018 | 27.12 | 27.29 | 27.08 | 27.27 | 2,409,368 | +0.19(+0.69%) |