Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.00 | 31.35 | 30.65 | 31.03 | 4,206,140 | -0.27(-0.87%) |
May 30, 2018 | 30.64 | 31.42 | 30.63 | 31.30 | 3,931,610 | +0.90(+2.95%) |
May 29, 2018 | 29.88 | 30.56 | 29.86 | 30.41 | 5,056,439 | -0.15(-0.49%) |
May 25, 2018 | 30.56 | 30.56 | 30.56 | 0 | -0.98(-3.12%) | |
May 24, 2018 | 31.39 | 31.71 | 31.23 | 31.54 | 3,597,276 | -0.19(-0.59%) |
May 23, 2018 | 31.71 | 31.95 | 31.37 | 31.73 | 6,359,748 | -0.30(-0.93%) |
May 22, 2018 | 32.37 | 32.62 | 31.93 | 32.02 | 4,424,811 | -0.22(-0.68%) |
May 21, 2018 | 32.29 | 32.30 | 31.98 | 32.24 | 2,325,495 | +0.28(+0.88%) |
May 18, 2018 | 32.18 | 32.19 | 31.82 | 31.96 | 4,001,980 | -0.34(-1.06%) |
May 17, 2018 | 32.11 | 32.56 | 31.96 | 32.30 | 4,581,809 | +0.29(+0.90%) |
May 16, 2018 | 31.74 | 32.08 | 31.60 | 32.01 | 4,093,656 | +0.15(+0.47%) |
May 15, 2018 | 31.91 | 31.97 | 31.66 | 31.87 | 3,167,308 | -0.23(-0.73%) |
May 14, 2018 | 31.34 | 32.19 | 31.30 | 32.10 | 5,320,299 | +1.03(+3.31%) |
May 11, 2018 | 30.88 | 31.37 | 30.77 | 31.07 | 5,000,622 | +0.26(+0.84%) |
May 10, 2018 | 30.55 | 30.90 | 30.42 | 30.81 | 3,523,188 | +0.44(+1.44%) |
May 09, 2018 | 30.34 | 30.55 | 30.15 | 30.38 | 5,175,112 | +0.40(+1.33%) |
May 08, 2018 | 29.54 | 30.06 | 29.17 | 29.98 | 7,699,394 | +0.00(+0.00%) |
May 07, 2018 | 30.07 | 30.39 | 29.95 | 29.98 | 5,317,974 | +0.03(+0.10%) |
May 04, 2018 | 29.55 | 30.06 | 29.42 | 29.95 | 2,966,335 | +0.24(+0.81%) |
May 03, 2018 | 29.64 | 29.82 | 29.31 | 29.71 | 3,489,397 | +0.08(+0.26%) |
May 02, 2018 | 29.84 | 30.07 | 29.44 | 29.63 | 5,513,677 | -0.12(-0.39%) |
May 01, 2018 | 29.66 | 29.85 | 29.45 | 29.74 | 2,519,068 | -0.08(-0.26%) |
Apr 30, 2018 | 29.60 | 30.11 | 29.49 | 29.82 | 4,083,794 | +0.31(+1.06%) |
Apr 27, 2018 | 30.02 | 30.24 | 29.40 | 29.51 | 3,867,970 | -0.62(-2.07%) |
Apr 26, 2018 | 30.06 | 30.24 | 29.93 | 30.13 | 2,097,746 | +0.26(+0.86%) |
Apr 25, 2018 | 29.65 | 29.95 | 29.46 | 29.88 | 2,249,295 | +0.20(+0.68%) |
Apr 24, 2018 | 29.75 | 29.96 | 29.43 | 29.67 | 3,032,263 | -0.03(-0.11%) |
Apr 23, 2018 | 29.78 | 29.84 | 29.58 | 29.71 | 3,821,384 | -0.13(-0.44%) |
Apr 20, 2018 | 29.77 | 29.99 | 29.69 | 29.84 | 3,155,657 | -0.09(-0.31%) |
Apr 19, 2018 | 30.11 | 30.32 | 29.92 | 29.93 | 4,900,242 | -0.10(-0.34%) |
Apr 18, 2018 | 29.76 | 30.18 | 29.62 | 30.03 | 4,328,183 | +0.50(+1.69%) |
Apr 17, 2018 | 29.32 | 29.65 | 29.24 | 29.53 | 2,962,674 | +0.26(+0.88%) |
Apr 16, 2018 | 29.53 | 29.67 | 29.19 | 29.28 | 4,062,790 | -0.27(-0.90%) |
Apr 13, 2018 | 29.39 | 29.67 | 29.23 | 29.54 | 2,958,661 | +0.29(+0.99%) |
Apr 12, 2018 | 29.29 | 29.54 | 29.15 | 29.25 | 2,920,842 | -0.07(-0.24%) |
Apr 11, 2018 | 28.67 | 29.46 | 28.63 | 29.32 | 5,008,980 | +0.66(+2.31%) |
Apr 10, 2018 | 28.68 | 28.91 | 28.54 | 28.66 | 4,060,617 | +0.42(+1.49%) |
Apr 09, 2018 | 28.29 | 28.57 | 28.00 | 28.24 | 3,759,960 | +0.07(+0.25%) |
Apr 06, 2018 | 28.03 | 28.41 | 27.81 | 28.17 | 5,861,981 | -0.04(-0.14%) |
Apr 05, 2018 | 27.09 | 28.49 | 26.97 | 28.21 | 7,955,974 | +1.30(+4.84%) |
Apr 04, 2018 | 26.51 | 26.92 | 26.35 | 26.90 | 4,276,913 | +0.06(+0.23%) |
Apr 03, 2018 | 26.45 | 26.89 | 26.27 | 26.84 | 3,729,550 | +0.49(+1.86%) |
Apr 02, 2018 | 26.89 | 26.97 | 26.11 | 26.35 | 4,018,254 | -0.59(-2.20%) |
Mar 29, 2018 | 26.94 | 26.94 | 26.94 | 0 | +0.48(+1.80%) | |
Mar 28, 2018 | 26.80 | 27.12 | 26.46 | 26.47 | 4,788,101 | -0.39(-1.45%) |
Mar 27, 2018 | 26.81 | 27.13 | 26.68 | 26.86 | 5,902,398 | +0.12(+0.44%) |
Mar 26, 2018 | 26.06 | 26.80 | 25.97 | 26.74 | 4,379,302 | +0.80(+3.07%) |
Mar 23, 2018 | 26.09 | 26.30 | 25.95 | 25.95 | 5,985,146 | +0.08(+0.30%) |
Mar 22, 2018 | 26.19 | 26.29 | 25.84 | 25.87 | 3,796,089 | -0.48(-1.84%) |
Mar 21, 2018 | 25.89 | 26.57 | 25.82 | 26.35 | 4,108,990 | +0.64(+2.49%) |
Mar 20, 2018 | 25.27 | 25.73 | 25.24 | 25.71 | 5,375,792 | +0.61(+2.42%) |
Mar 19, 2018 | 25.54 | 25.54 | 25.08 | 25.10 | 3,648,779 | -0.42(-1.65%) |
Mar 16, 2018 | 25.24 | 25.68 | 25.18 | 25.52 | 4,054,937 | +0.31(+1.24%) |
Mar 15, 2018 | 25.39 | 25.49 | 25.13 | 25.21 | 4,261,119 | -0.17(-0.68%) |
Mar 14, 2018 | 25.49 | 25.63 | 25.20 | 25.38 | 5,034,660 | -0.02(-0.09%) |
Mar 13, 2018 | 25.43 | 25.69 | 25.32 | 25.41 | 4,166,918 | +0.05(+0.18%) |
Mar 12, 2018 | 25.29 | 25.47 | 25.16 | 25.36 | 5,085,977 | -0.04(-0.15%) |
Mar 09, 2018 | 25.56 | 25.62 | 25.29 | 25.40 | 3,988,570 | +0.09(+0.34%) |
Mar 08, 2018 | 25.26 | 25.45 | 25.14 | 25.31 | 3,691,668 | +0.14(+0.56%) |
Mar 07, 2018 | 25.37 | 24.74 | 25.17 | 5,220,377 | +0.13(+0.53%) | |
Mar 06, 2018 | 25.34 | 25.34 | 24.99 | 25.04 | 4,172,209 | +0.11(+0.44%) |
Mar 05, 2018 | 24.60 | 25.01 | 24.44 | 24.93 | 6,468,013 | +0.20(+0.82%) |
Mar 02, 2018 | 25.10 | 25.13 | 24.49 | 24.73 | 7,315,600 | -0.66(-2.61%) |