Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.33 | 31.34 | 30.68 | 30.78 | 42,261,888 | -0.60(-1.91%) |
May 30, 2018 | 31.31 | 31.46 | 31.15 | 31.38 | 16,197,493 | +0.26(+0.83%) |
May 29, 2018 | 31.19 | 31.29 | 30.90 | 31.12 | 20,187,638 | -0.21(-0.66%) |
May 25, 2018 | 31.33 | 31.33 | 31.33 | 0 | -0.08(-0.25%) | |
May 24, 2018 | 31.57 | 31.64 | 31.30 | 31.41 | 21,032,314 | +0.03(+0.10%) |
May 23, 2018 | 31.47 | 31.62 | 31.21 | 31.37 | 21,715,794 | -0.14(-0.45%) |
May 22, 2018 | 31.21 | 31.84 | 31.16 | 31.52 | 28,712,712 | +0.25(+0.78%) |
May 21, 2018 | 30.86 | 31.32 | 30.83 | 31.27 | 13,301,720 | +0.45(+1.45%) |
May 18, 2018 | 30.89 | 30.92 | 30.55 | 30.83 | 17,631,312 | -0.07(-0.23%) |
May 17, 2018 | 30.90 | 31.02 | 30.77 | 30.90 | 13,794,415 | -0.01(-0.02%) |
May 16, 2018 | 30.86 | 31.05 | 30.77 | 30.90 | 15,172,019 | +0.05(+0.15%) |
May 15, 2018 | 31.09 | 31.18 | 30.75 | 30.86 | 19,599,144 | -0.45(-1.44%) |
May 14, 2018 | 31.43 | 31.57 | 31.17 | 31.31 | 16,048,701 | -0.08(-0.27%) |
May 11, 2018 | 31.04 | 31.68 | 30.94 | 31.39 | 35,423,560 | +0.92(+3.01%) |
May 10, 2018 | 30.14 | 30.53 | 30.04 | 30.48 | 24,357,414 | +0.53(+1.77%) |
May 09, 2018 | 30.35 | 30.46 | 29.76 | 29.95 | 35,746,160 | -0.41(-1.36%) |
May 08, 2018 | 30.70 | 30.73 | 30.17 | 30.36 | 25,888,756 | -0.46(-1.49%) |
May 07, 2018 | 31.11 | 31.20 | 30.71 | 30.82 | 19,974,540 | -0.30(-0.95%) |
May 04, 2018 | 30.67 | 31.20 | 30.66 | 31.12 | 16,523,693 | +0.23(+0.73%) |
May 03, 2018 | 30.81 | 30.90 | 30.58 | 30.89 | 24,954,620 | +0.06(+0.19%) |
May 02, 2018 | 31.50 | 31.55 | 30.66 | 30.83 | 28,675,326 | -0.69(-2.19%) |
May 01, 2018 | 31.96 | 32.06 | 31.15 | 31.52 | 24,936,600 | -0.34(-1.07%) |
Apr 30, 2018 | 33.19 | 33.35 | 31.86 | 31.86 | 44,817,964 | -1.43(-4.30%) |
Apr 27, 2018 | 32.45 | 33.38 | 32.39 | 33.30 | 40,245,364 | +1.17(+3.64%) |
Apr 26, 2018 | 32.03 | 32.31 | 31.92 | 32.13 | 21,869,372 | -0.22(-0.68%) |
Apr 25, 2018 | 32.32 | 32.39 | 31.80 | 32.35 | 30,808,324 | +0.28(+0.87%) |
Apr 24, 2018 | 32.23 | 32.54 | 31.73 | 32.07 | 32,397,376 | +0.65(+2.08%) |
Apr 23, 2018 | 31.12 | 31.46 | 30.97 | 31.42 | 22,002,112 | +0.49(+1.59%) |
Apr 20, 2018 | 31.19 | 31.39 | 30.48 | 30.93 | 28,224,898 | -0.34(-1.09%) |
Apr 19, 2018 | 31.38 | 31.61 | 31.24 | 31.27 | 17,304,990 | -0.12(-0.39%) |
Apr 18, 2018 | 31.64 | 31.68 | 31.36 | 31.39 | 12,927,967 | -0.15(-0.47%) |
Apr 17, 2018 | 31.37 | 31.66 | 31.19 | 31.54 | 17,927,286 | +0.30(+0.95%) |
Apr 16, 2018 | 30.96 | 31.29 | 30.90 | 31.25 | 13,761,159 | +0.47(+1.53%) |
Apr 13, 2018 | 30.94 | 30.98 | 30.68 | 30.77 | 11,308,696 | -0.05(-0.17%) |
Apr 12, 2018 | 30.91 | 31.08 | 30.63 | 30.83 | 13,687,463 | +0.10(+0.34%) |
Apr 11, 2018 | 30.95 | 30.99 | 30.66 | 30.72 | 18,111,698 | -0.45(-1.43%) |
Apr 10, 2018 | 30.48 | 31.62 | 30.34 | 31.17 | 37,858,920 | +0.87(+2.88%) |
Apr 09, 2018 | 30.37 | 30.67 | 30.22 | 30.30 | 20,867,362 | +0.40(+1.34%) |
Apr 06, 2018 | 30.29 | 30.40 | 29.76 | 29.90 | 25,524,770 | -0.48(-1.58%) |
Apr 05, 2018 | 30.21 | 30.44 | 30.02 | 30.37 | 16,184,034 | +0.20(+0.65%) |
Apr 04, 2018 | 29.69 | 30.22 | 29.53 | 30.18 | 19,654,916 | +0.27(+0.91%) |
Apr 03, 2018 | 29.73 | 29.93 | 29.41 | 29.91 | 23,570,170 | +0.21(+0.72%) |
Apr 02, 2018 | 29.98 | 30.19 | 29.42 | 29.69 | 26,220,604 | -0.42(-1.38%) |
Mar 29, 2018 | 30.11 | 30.11 | 30.11 | 0 | -0.11(-0.38%) | |
Mar 28, 2018 | 30.15 | 30.58 | 30.12 | 30.22 | 28,155,384 | +0.43(+1.46%) |
Mar 27, 2018 | 29.66 | 30.16 | 29.49 | 29.79 | 23,099,698 | +0.15(+0.51%) |
Mar 26, 2018 | 29.45 | 29.70 | 29.33 | 29.64 | 24,514,254 | +0.49(+1.68%) |
Mar 23, 2018 | 29.63 | 29.88 | 29.09 | 29.15 | 25,339,766 | -0.37(-1.26%) |
Mar 22, 2018 | 29.66 | 29.92 | 29.45 | 29.52 | 22,664,266 | -0.25(-0.85%) |
Mar 21, 2018 | 30.03 | 30.20 | 29.76 | 29.77 | 17,567,286 | -0.26(-0.86%) |
Mar 20, 2018 | 30.47 | 30.59 | 29.96 | 30.03 | 17,097,052 | -0.39(-1.28%) |
Mar 19, 2018 | 30.56 | 30.60 | 30.30 | 30.42 | 20,614,168 | -0.16(-0.52%) |
Mar 16, 2018 | 30.48 | 30.71 | 30.36 | 30.58 | 42,623,976 | +0.17(+0.56%) |
Mar 15, 2018 | 30.56 | 30.70 | 30.31 | 30.41 | 15,147,174 | -0.10(-0.33%) |
Mar 14, 2018 | 30.81 | 30.92 | 30.45 | 30.51 | 18,946,696 | -0.13(-0.41%) |
Mar 13, 2018 | 30.85 | 31.02 | 30.54 | 30.63 | 20,392,632 | -0.09(-0.31%) |
Mar 12, 2018 | 30.87 | 31.02 | 30.64 | 30.73 | 19,893,012 | -0.13(-0.43%) |
Mar 09, 2018 | 30.98 | 31.00 | 30.44 | 30.86 | 23,707,154 | +0.00(+0.00%) |
Mar 08, 2018 | 30.78 | 30.87 | 30.42 | 30.86 | 26,862,908 | +0.11(+0.35%) |
Mar 07, 2018 | 30.98 | 30.75 | 26,580,612 | -0.03(-0.10%) | ||
Mar 06, 2018 | 30.70 | 30.78 | 30.41 | 30.78 | 21,424,388 | +0.11(+0.37%) |
Mar 05, 2018 | 30.32 | 30.81 | 30.24 | 30.67 | 24,376,096 | +0.28(+0.93%) |
Mar 02, 2018 | 30.12 | 30.43 | 30.07 | 30.39 | 27,713,714 | +0.19(+0.63%) |