Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.69 | 29.71 | 28.83 | 28.91 | 5,223,874 | -0.73(-2.47%) |
May 30, 2018 | 29.60 | 29.86 | 29.33 | 29.64 | 3,638,605 | +0.30(+1.03%) |
May 29, 2018 | 29.59 | 29.78 | 29.12 | 29.34 | 5,515,246 | -0.50(-1.67%) |
May 25, 2018 | 29.84 | 29.84 | 29.84 | 0 | +0.19(+0.64%) | |
May 24, 2018 | 29.47 | 29.85 | 29.35 | 29.65 | 4,766,382 | +0.17(+0.58%) |
May 23, 2018 | 30.15 | 30.24 | 29.16 | 29.47 | 9,019,775 | -0.84(-2.76%) |
May 22, 2018 | 30.81 | 30.96 | 30.28 | 30.31 | 7,572,660 | -0.47(-1.51%) |
May 21, 2018 | 31.15 | 31.34 | 30.69 | 30.78 | 6,989,111 | -0.19(-0.61%) |
May 18, 2018 | 31.40 | 31.49 | 30.83 | 30.96 | 7,238,328 | -0.48(-1.53%) |
May 17, 2018 | 31.38 | 31.68 | 31.29 | 31.45 | 4,207,641 | +0.08(+0.25%) |
May 16, 2018 | 31.23 | 31.55 | 31.12 | 31.37 | 4,548,817 | +0.13(+0.41%) |
May 15, 2018 | 31.16 | 31.35 | 31.07 | 31.24 | 3,510,760 | -0.18(-0.58%) |
May 14, 2018 | 31.28 | 31.70 | 31.27 | 31.42 | 3,267,673 | +0.15(+0.50%) |
May 11, 2018 | 31.65 | 31.69 | 31.17 | 31.27 | 3,982,190 | -0.36(-1.14%) |
May 10, 2018 | 31.30 | 31.77 | 31.27 | 31.63 | 3,899,472 | +0.39(+1.24%) |
May 09, 2018 | 31.27 | 31.53 | 30.98 | 31.24 | 3,951,497 | -0.02(-0.06%) |
May 08, 2018 | 31.29 | 31.51 | 31.05 | 31.26 | 6,141,373 | -0.31(-0.98%) |
May 07, 2018 | 31.28 | 31.76 | 31.23 | 31.57 | 8,352,441 | +0.34(+1.10%) |
May 04, 2018 | 30.26 | 31.29 | 30.18 | 31.22 | 5,003,647 | +0.74(+2.43%) |
May 03, 2018 | 30.70 | 29.83 | 30.48 | 5,978,496 | +0.07(+0.23%) | |
May 02, 2018 | 30.97 | 31.01 | 30.14 | 30.41 | 7,506,166 | -0.54(-1.75%) |
May 01, 2018 | 29.79 | 30.98 | 29.59 | 30.96 | 9,755,006 | +1.78(+6.11%) |
Apr 30, 2018 | 29.66 | 29.82 | 29.15 | 29.17 | 6,287,774 | -0.52(-1.74%) |
Apr 27, 2018 | 29.48 | 29.88 | 29.25 | 29.69 | 5,830,171 | +0.11(+0.38%) |
Apr 26, 2018 | 29.14 | 29.66 | 28.98 | 29.58 | 6,430,629 | +0.47(+1.63%) |
Apr 25, 2018 | 28.53 | 29.10 | 28.33 | 29.10 | 5,982,358 | +0.45(+1.56%) |
Apr 24, 2018 | 29.54 | 29.64 | 28.41 | 28.66 | 6,540,597 | -0.76(-2.58%) |
Apr 23, 2018 | 29.54 | 29.76 | 29.29 | 29.41 | 6,133,946 | -0.10(-0.35%) |
Apr 20, 2018 | 29.48 | 29.83 | 29.36 | 29.52 | 6,968,841 | +0.22(+0.76%) |
Apr 19, 2018 | 29.46 | 29.56 | 29.10 | 29.29 | 4,669,452 | -0.37(-1.25%) |
Apr 18, 2018 | 29.68 | 29.81 | 29.50 | 29.66 | 4,287,290 | +0.13(+0.44%) |
Apr 17, 2018 | 29.97 | 30.01 | 29.50 | 29.54 | 4,315,120 | -0.35(-1.18%) |
Apr 16, 2018 | 29.48 | 29.97 | 29.43 | 29.89 | 6,330,999 | +0.53(+1.82%) |
Apr 13, 2018 | 29.77 | 29.86 | 29.21 | 29.35 | 5,372,560 | -0.11(-0.38%) |
Apr 12, 2018 | 29.61 | 29.67 | 29.35 | 29.47 | 5,427,373 | -0.08(-0.26%) |
Apr 11, 2018 | 28.84 | 29.69 | 28.67 | 29.54 | 5,690,523 | +0.50(+1.72%) |
Apr 10, 2018 | 28.99 | 29.34 | 28.80 | 29.04 | 11,020,033 | +0.40(+1.38%) |
Apr 09, 2018 | 29.12 | 29.26 | 28.62 | 28.65 | 5,609,027 | -0.33(-1.13%) |
Apr 06, 2018 | 29.65 | 29.73 | 28.79 | 28.98 | 5,579,997 | -0.83(-2.77%) |
Apr 05, 2018 | 29.42 | 30.27 | 29.22 | 29.80 | 6,665,308 | -0.34(-1.14%) |
Apr 04, 2018 | 29.21 | 30.22 | 29.09 | 30.15 | 4,650,358 | +0.49(+1.66%) |
Apr 03, 2018 | 29.27 | 29.68 | 28.91 | 29.66 | 5,404,359 | +0.43(+1.47%) |
Apr 02, 2018 | 30.20 | 30.27 | 28.90 | 29.23 | 5,327,179 | -1.13(-3.72%) |
Mar 29, 2018 | 30.35 | 30.35 | 30.35 | 0 | +0.82(+2.77%) | |
Mar 28, 2018 | 29.66 | 29.77 | 29.22 | 29.54 | 7,079,848 | -0.03(-0.09%) |
Mar 27, 2018 | 30.03 | 30.25 | 29.36 | 29.56 | 5,319,235 | -0.53(-1.77%) |
Mar 26, 2018 | 29.91 | 30.15 | 29.20 | 30.09 | 6,273,831 | +0.53(+1.78%) |
Mar 23, 2018 | 30.58 | 30.74 | 29.47 | 29.57 | 6,499,348 | -1.01(-3.30%) |
Mar 22, 2018 | 31.03 | 31.37 | 30.52 | 30.58 | 7,096,921 | -0.71(-2.28%) |
Mar 21, 2018 | 30.99 | 31.66 | 30.88 | 31.29 | 4,841,888 | +0.41(+1.34%) |
Mar 20, 2018 | 31.38 | 31.45 | 30.67 | 30.88 | 8,147,503 | -0.48(-1.54%) |
Mar 19, 2018 | 31.60 | 31.75 | 31.12 | 31.36 | 4,819,218 | -0.25(-0.79%) |
Mar 16, 2018 | 31.64 | 31.79 | 31.49 | 31.61 | 8,666,940 | -0.08(-0.24%) |
Mar 15, 2018 | 31.89 | 31.94 | 31.45 | 31.69 | 6,183,493 | -0.15(-0.46%) |
Mar 14, 2018 | 33.40 | 33.40 | 31.77 | 31.83 | 8,860,484 | -1.42(-4.27%) |
Mar 13, 2018 | 33.36 | 33.95 | 33.19 | 33.25 | 5,366,782 | +0.15(+0.46%) |
Mar 12, 2018 | 33.57 | 33.79 | 32.87 | 33.10 | 7,018,888 | +0.14(+0.42%) |
Mar 09, 2018 | 32.34 | 32.96 | 32.22 | 32.96 | 3,527,013 | +0.78(+2.42%) |
Mar 08, 2018 | 31.80 | 32.20 | 31.67 | 32.18 | 4,543,573 | +0.48(+1.51%) |
Mar 07, 2018 | 31.77 | 31.07 | 31.71 | 4,899,361 | -0.27(-0.86%) | |
Mar 06, 2018 | 31.69 | 32.11 | 31.53 | 31.98 | 4,332,545 | +0.40(+1.27%) |
Mar 05, 2018 | 30.86 | 31.66 | 30.82 | 31.58 | 6,616,230 | +0.56(+1.79%) |
Mar 02, 2018 | 30.37 | 31.09 | 29.93 | 31.02 | 7,853,691 | +0.32(+1.03%) |