Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.40 | 30.82 | 30.29 | 30.64 | 4,750,544 | +0.12(+0.39%) |
May 30, 2018 | 30.05 | 30.55 | 30.02 | 30.52 | 3,741,447 | +0.53(+1.78%) |
May 29, 2018 | 29.78 | 30.23 | 29.75 | 29.99 | 3,253,841 | +0.03(+0.10%) |
May 25, 2018 | 29.96 | 29.96 | 29.96 | 0 | -0.18(-0.59%) | |
May 24, 2018 | 30.43 | 30.57 | 30.12 | 30.14 | 5,849,775 | -0.62(-2.02%) |
May 23, 2018 | 30.85 | 30.94 | 30.58 | 30.76 | 3,029,969 | -0.18(-0.57%) |
May 22, 2018 | 31.03 | 31.32 | 30.88 | 30.94 | 4,029,413 | +0.00(+0.00%) |
May 21, 2018 | 30.85 | 31.00 | 30.76 | 30.94 | 2,785,621 | +0.18(+0.58%) |
May 18, 2018 | 31.00 | 31.00 | 30.64 | 30.76 | 2,648,584 | -0.09(-0.29%) |
May 17, 2018 | 30.76 | 31.14 | 30.61 | 30.85 | 4,382,532 | +0.27(+0.87%) |
May 16, 2018 | 30.23 | 30.58 | 30.23 | 30.58 | 3,897,805 | +0.36(+1.18%) |
May 15, 2018 | 30.37 | 30.49 | 30.20 | 30.23 | 5,933,346 | -0.27(-0.87%) |
May 14, 2018 | 29.87 | 30.49 | 29.84 | 30.49 | 4,672,262 | +0.71(+2.39%) |
May 11, 2018 | 29.93 | 30.17 | 29.75 | 29.78 | 3,337,336 | -0.03(-0.10%) |
May 10, 2018 | 29.90 | 30.11 | 29.78 | 29.81 | 5,699,087 | +0.05(+0.16%) |
May 09, 2018 | 29.65 | 30.08 | 29.59 | 29.76 | 5,971,489 | +0.17(+0.59%) |
May 08, 2018 | 29.27 | 29.62 | 28.92 | 29.59 | 5,561,244 | +0.23(+0.79%) |
May 07, 2018 | 29.36 | 29.73 | 29.21 | 29.36 | 4,550,178 | +0.20(+0.70%) |
May 04, 2018 | 28.69 | 29.18 | 28.54 | 29.15 | 5,015,698 | +0.32(+1.11%) |
May 03, 2018 | 29.12 | 29.30 | 28.72 | 28.83 | 5,264,103 | -0.32(-1.09%) |
May 02, 2018 | 29.44 | 29.58 | 29.01 | 29.15 | 6,243,040 | -0.35(-1.18%) |
May 01, 2018 | 29.24 | 29.53 | 29.18 | 29.50 | 4,257,939 | +0.20(+0.69%) |
Apr 30, 2018 | 29.33 | 29.63 | 29.21 | 29.30 | 4,841,623 | +0.03(+0.10%) |
Apr 27, 2018 | 29.18 | 29.41 | 29.04 | 29.27 | 3,805,319 | +0.00(+0.00%) |
Apr 26, 2018 | 29.47 | 29.59 | 29.01 | 29.27 | 4,714,037 | -0.12(-0.40%) |
Apr 25, 2018 | 29.01 | 29.39 | 28.76 | 29.39 | 5,191,570 | +0.23(+0.80%) |
Apr 24, 2018 | 29.73 | 29.88 | 29.01 | 29.15 | 6,427,898 | -0.58(-1.95%) |
Apr 23, 2018 | 29.10 | 29.91 | 29.10 | 29.73 | 5,042,790 | +0.67(+2.30%) |
Apr 20, 2018 | 29.15 | 29.32 | 28.93 | 29.07 | 3,436,114 | -0.03(-0.10%) |
Apr 19, 2018 | 29.59 | 29.73 | 28.95 | 29.10 | 7,843,585 | -0.49(-1.67%) |
Apr 18, 2018 | 29.91 | 30.17 | 29.50 | 29.59 | 5,509,290 | -0.15(-0.49%) |
Apr 17, 2018 | 29.39 | 30.17 | 29.12 | 29.73 | 8,223,674 | +0.44(+1.49%) |
Apr 16, 2018 | 28.14 | 29.36 | 28.02 | 29.30 | 8,388,716 | +1.19(+4.23%) |
Apr 13, 2018 | 28.17 | 28.20 | 27.82 | 28.11 | 3,874,508 | +0.00(+0.00%) |
Apr 12, 2018 | 28.34 | 28.43 | 27.79 | 28.11 | 6,763,570 | -0.20(-0.72%) |
Apr 11, 2018 | 27.85 | 28.34 | 27.79 | 28.31 | 5,782,964 | +0.41(+1.46%) |
Apr 10, 2018 | 27.38 | 28.10 | 27.27 | 27.91 | 5,762,182 | +0.73(+2.67%) |
Apr 09, 2018 | 27.33 | 27.43 | 26.88 | 27.18 | 3,837,400 | +0.06(+0.21%) |
Apr 06, 2018 | 27.36 | 27.59 | 26.80 | 27.12 | 5,016,578 | -0.41(-1.48%) |
Apr 05, 2018 | 27.15 | 27.68 | 27.04 | 27.53 | 5,592,041 | +0.41(+1.50%) |
Apr 04, 2018 | 26.83 | 27.24 | 26.53 | 27.12 | 4,269,389 | -0.06(-0.21%) |
Apr 03, 2018 | 27.18 | 27.24 | 26.43 | 27.18 | 4,483,659 | +0.20(+0.75%) |
Apr 02, 2018 | 27.12 | 27.56 | 26.63 | 26.98 | 5,635,949 | -0.20(-0.75%) |
Mar 29, 2018 | 27.18 | 27.18 | 27.18 | 0 | +0.35(+1.30%) | |
Mar 28, 2018 | 26.72 | 27.18 | 26.43 | 26.83 | 14,262,826 | +0.03(+0.11%) |
Mar 27, 2018 | 27.15 | 27.38 | 26.14 | 26.80 | 7,623,467 | -0.29(-1.07%) |
Mar 26, 2018 | 27.24 | 27.37 | 26.69 | 27.09 | 6,266,789 | +0.09(+0.32%) |
Mar 23, 2018 | 27.33 | 27.79 | 26.95 | 27.01 | 7,609,780 | -0.20(-0.75%) |
Mar 22, 2018 | 27.65 | 27.92 | 27.18 | 27.21 | 5,743,332 | -0.73(-2.60%) |
Mar 21, 2018 | 27.47 | 28.02 | 27.40 | 27.94 | 7,685,865 | +0.52(+1.90%) |
Mar 20, 2018 | 27.73 | 27.95 | 27.12 | 27.41 | 8,202,842 | -0.20(-0.74%) |
Mar 19, 2018 | 28.63 | 28.68 | 27.41 | 27.62 | 10,741,609 | -1.07(-3.74%) |
Mar 16, 2018 | 28.78 | 29.10 | 28.43 | 28.69 | 12,834,583 | +0.44(+1.54%) |
Mar 15, 2018 | 29.85 | 29.88 | 26.51 | 28.25 | 42,555,240 | -1.51(-5.07%) |
Mar 14, 2018 | 30.31 | 30.34 | 29.68 | 29.76 | 3,730,302 | -0.49(-1.63%) |
Mar 13, 2018 | 30.31 | 30.40 | 30.02 | 30.26 | 3,911,825 | -0.03(-0.10%) |
Mar 12, 2018 | 29.68 | 30.34 | 29.62 | 30.29 | 5,320,449 | +0.67(+2.25%) |
Mar 09, 2018 | 29.27 | 29.68 | 29.24 | 29.62 | 4,584,321 | +0.55(+1.90%) |
Mar 08, 2018 | 29.27 | 29.39 | 28.95 | 29.07 | 4,615,144 | -0.20(-0.69%) |
Mar 07, 2018 | 29.65 | 29.07 | 29.27 | 3,542,974 | -0.17(-0.59%) | |
Mar 06, 2018 | 29.85 | 29.85 | 29.39 | 29.44 | 2,253,051 | -0.17(-0.59%) |
Mar 05, 2018 | 29.33 | 29.82 | 29.24 | 29.62 | 3,654,832 | +0.17(+0.59%) |
Mar 02, 2018 | 29.30 | 29.50 | 28.83 | 29.44 | 5,391,296 | -0.06(-0.20%) |