Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.21 | 32.21 | 31.56 | 31.82 | 1,521,496 | -0.46(-1.43%) |
May 30, 2018 | 31.79 | 32.29 | 31.67 | 32.29 | 752,852 | +0.82(+2.61%) |
May 29, 2018 | 31.71 | 31.89 | 31.32 | 31.47 | 939,883 | -0.52(-1.63%) |
May 25, 2018 | 31.99 | 31.99 | 31.99 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 32.22 | 32.35 | 31.82 | 32.03 | 646,273 | -0.28(-0.86%) |
May 23, 2018 | 32.01 | 32.43 | 31.87 | 32.31 | 1,345,800 | +0.15(+0.47%) |
May 22, 2018 | 32.20 | 32.50 | 32.07 | 32.16 | 533,072 | -0.02(-0.05%) |
May 21, 2018 | 32.10 | 32.19 | 32.00 | 32.17 | 479,472 | +0.21(+0.64%) |
May 18, 2018 | 31.83 | 32.05 | 31.77 | 31.97 | 873,728 | +0.04(+0.12%) |
May 17, 2018 | 32.12 | 32.15 | 31.82 | 31.93 | 764,211 | -0.13(-0.40%) |
May 16, 2018 | 32.26 | 32.38 | 31.79 | 32.05 | 937,268 | -0.23(-0.71%) |
May 15, 2018 | 32.12 | 32.51 | 31.86 | 32.28 | 1,494,480 | -0.06(-0.20%) |
May 14, 2018 | 32.29 | 32.54 | 32.29 | 32.35 | 832,186 | +0.22(+0.69%) |
May 11, 2018 | 32.17 | 32.31 | 32.01 | 32.12 | 802,135 | -0.03(-0.10%) |
May 10, 2018 | 31.67 | 32.62 | 31.59 | 32.16 | 1,162,155 | +0.59(+1.88%) |
May 09, 2018 | 31.53 | 31.62 | 31.25 | 31.56 | 1,077,061 | +0.18(+0.58%) |
May 08, 2018 | 31.48 | 31.57 | 31.13 | 31.38 | 1,323,246 | -0.13(-0.43%) |
May 07, 2018 | 31.51 | 31.59 | 31.45 | 31.51 | 641,854 | +0.00(+0.00%) |
May 04, 2018 | 31.10 | 31.59 | 31.02 | 31.51 | 713,256 | +0.26(+0.84%) |
May 03, 2018 | 30.90 | 31.31 | 30.79 | 31.25 | 940,660 | +0.31(+1.00%) |
May 02, 2018 | 31.02 | 31.20 | 30.91 | 30.94 | 776,096 | -0.16(-0.51%) |
May 01, 2018 | 31.28 | 31.42 | 30.89 | 31.10 | 874,726 | -0.29(-0.91%) |
Apr 30, 2018 | 31.38 | 31.64 | 31.36 | 31.39 | 840,558 | +0.06(+0.20%) |
Apr 27, 2018 | 31.00 | 31.37 | 31.00 | 31.32 | 988,195 | +0.29(+0.92%) |
Apr 26, 2018 | 30.49 | 31.07 | 30.37 | 31.04 | 1,403,286 | +0.77(+2.54%) |
Apr 25, 2018 | 30.43 | 30.45 | 30.16 | 30.27 | 864,135 | -0.19(-0.62%) |
Apr 24, 2018 | 30.64 | 30.75 | 30.30 | 30.46 | 1,685,118 | -0.02(-0.08%) |
Apr 23, 2018 | 30.60 | 30.75 | 30.43 | 30.49 | 969,460 | -0.07(-0.23%) |
Apr 20, 2018 | 30.73 | 30.90 | 30.51 | 30.56 | 843,655 | -0.17(-0.54%) |
Apr 19, 2018 | 31.08 | 31.13 | 30.64 | 30.72 | 1,242,643 | -0.34(-1.10%) |
Apr 18, 2018 | 31.00 | 31.31 | 31.00 | 31.06 | 863,879 | +0.10(+0.33%) |
Apr 17, 2018 | 31.20 | 31.20 | 30.90 | 30.96 | 1,209,752 | -0.06(-0.18%) |
Apr 16, 2018 | 31.13 | 31.24 | 30.93 | 31.02 | 943,779 | +0.06(+0.18%) |
Apr 13, 2018 | 31.53 | 31.55 | 30.85 | 30.96 | 711,872 | -0.40(-1.26%) |
Apr 12, 2018 | 31.21 | 31.62 | 31.18 | 31.36 | 1,252,917 | +0.21(+0.69%) |
Apr 11, 2018 | 30.78 | 31.22 | 30.74 | 31.14 | 1,065,819 | +0.21(+0.69%) |
Apr 10, 2018 | 31.10 | 31.25 | 30.91 | 30.93 | 832,219 | +0.18(+0.59%) |
Apr 09, 2018 | 30.68 | 31.02 | 30.50 | 30.75 | 851,438 | +0.22(+0.73%) |
Apr 06, 2018 | 30.83 | 31.07 | 30.50 | 30.53 | 1,022,076 | -0.48(-1.56%) |
Apr 05, 2018 | 30.89 | 31.06 | 30.63 | 31.01 | 1,104,046 | +0.21(+0.67%) |
Apr 04, 2018 | 30.49 | 30.89 | 30.29 | 30.80 | 2,612,912 | -0.02(-0.08%) |
Apr 03, 2018 | 30.72 | 31.06 | 30.60 | 30.83 | 3,694,019 | +0.37(+1.22%) |
Apr 02, 2018 | 30.91 | 30.96 | 30.35 | 30.45 | 2,419,043 | -0.43(-1.38%) |
Mar 29, 2018 | 30.88 | 30.88 | 30.88 | 0 | +0.18(+0.59%) | |
Mar 28, 2018 | 30.69 | 30.98 | 30.56 | 30.70 | 1,884,937 | -0.02(-0.08%) |
Mar 27, 2018 | 31.21 | 31.25 | 30.61 | 30.72 | 1,108,009 | -0.48(-1.52%) |
Mar 26, 2018 | 31.07 | 31.21 | 30.79 | 31.20 | 1,352,986 | +0.56(+1.84%) |
Mar 23, 2018 | 30.83 | 30.94 | 30.60 | 30.64 | 1,536,265 | -0.01(-0.03%) |
Mar 22, 2018 | 31.39 | 31.39 | 30.63 | 30.64 | 1,533,688 | -0.98(-3.10%) |
Mar 21, 2018 | 31.35 | 31.96 | 31.35 | 31.63 | 1,235,347 | +0.33(+1.06%) |
Mar 20, 2018 | 31.35 | 31.41 | 31.05 | 31.29 | 1,641,288 | +0.04(+0.13%) |
Mar 19, 2018 | 31.63 | 31.64 | 30.99 | 31.25 | 1,456,707 | -0.48(-1.52%) |
Mar 16, 2018 | 31.78 | 31.89 | 31.59 | 31.74 | 1,640,915 | -0.05(-0.15%) |
Mar 15, 2018 | 31.48 | 32.07 | 31.46 | 31.78 | 1,398,738 | +0.25(+0.80%) |
Mar 14, 2018 | 31.50 | 31.78 | 31.28 | 31.53 | 894,599 | +0.27(+0.86%) |
Mar 13, 2018 | 31.75 | 31.78 | 31.22 | 31.26 | 1,017,672 | -0.38(-1.20%) |
Mar 12, 2018 | 31.91 | 31.91 | 31.58 | 31.64 | 897,769 | -0.17(-0.55%) |
Mar 09, 2018 | 31.90 | 31.97 | 31.61 | 31.82 | 1,062,791 | +0.07(+0.22%) |
Mar 08, 2018 | 31.53 | 31.81 | 31.48 | 31.74 | 1,729,557 | +0.34(+1.08%) |
Mar 07, 2018 | 31.46 | 31.07 | 31.40 | 967,181 | +0.02(+0.05%) | |
Mar 06, 2018 | 31.30 | 31.48 | 31.13 | 31.39 | 1,116,591 | +0.31(+0.99%) |
Mar 05, 2018 | 30.52 | 31.08 | 30.50 | 31.08 | 966,583 | +0.29(+0.95%) |
Mar 02, 2018 | 30.11 | 30.81 | 30.11 | 30.79 | 1,308,383 | +0.32(+1.07%) |