Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.34 | 31.02 | 30.31 | 30.39 | 7,302,081 | -0.12(-0.39%) |
May 30, 2018 | 30.32 | 30.58 | 30.21 | 30.51 | 4,794,154 | +0.31(+1.03%) |
May 29, 2018 | 30.10 | 30.34 | 29.96 | 30.20 | 3,882,545 | -0.11(-0.36%) |
May 25, 2018 | 30.31 | 30.31 | 30.31 | 0 | -0.09(-0.30%) | |
May 24, 2018 | 30.46 | 30.57 | 30.30 | 30.40 | 3,234,413 | -0.06(-0.20%) |
May 23, 2018 | 30.20 | 30.46 | 30.18 | 30.46 | 4,660,101 | +0.19(+0.63%) |
May 22, 2018 | 30.70 | 30.73 | 30.23 | 30.27 | 6,462,234 | -0.38(-1.24%) |
May 21, 2018 | 30.55 | 30.84 | 30.45 | 30.65 | 7,187,505 | +0.20(+0.66%) |
May 18, 2018 | 30.29 | 30.63 | 30.20 | 30.45 | 3,984,414 | +0.13(+0.43%) |
May 17, 2018 | 29.95 | 30.48 | 29.84 | 30.32 | 7,304,374 | +0.35(+1.17%) |
May 16, 2018 | 29.71 | 30.16 | 29.55 | 29.97 | 7,238,206 | +0.35(+1.18%) |
May 15, 2018 | 29.70 | 29.77 | 29.41 | 29.62 | 5,272,361 | -0.24(-0.80%) |
May 14, 2018 | 29.73 | 30.33 | 29.73 | 29.86 | 8,855,673 | -0.11(-0.37%) |
May 11, 2018 | 30.13 | 30.41 | 29.82 | 29.97 | 6,404,923 | -0.31(-1.02%) |
May 10, 2018 | 29.95 | 30.29 | 29.82 | 30.28 | 4,569,723 | +0.45(+1.51%) |
May 09, 2018 | 29.93 | 30.00 | 29.64 | 29.83 | 4,007,900 | +0.00(+0.00%) |
May 08, 2018 | 29.78 | 29.91 | 29.55 | 29.83 | 5,647,054 | -0.11(-0.37%) |
May 07, 2018 | 29.58 | 30.16 | 29.57 | 29.94 | 5,742,905 | +0.39(+1.32%) |
May 04, 2018 | 29.30 | 29.73 | 29.18 | 29.55 | 5,138,914 | +0.12(+0.41%) |
May 03, 2018 | 29.09 | 29.60 | 28.87 | 29.43 | 7,967,709 | +0.16(+0.55%) |
May 02, 2018 | 29.31 | 29.59 | 29.13 | 29.27 | 7,367,632 | -0.21(-0.71%) |
May 01, 2018 | 28.74 | 29.48 | 28.71 | 29.48 | 9,709,196 | +0.76(+2.65%) |
Apr 30, 2018 | 29.24 | 29.40 | 28.72 | 28.72 | 16,530,022 | -0.51(-1.74%) |
Apr 27, 2018 | 29.45 | 29.48 | 29.21 | 29.23 | 7,468,757 | -0.22(-0.75%) |
Apr 26, 2018 | 29.57 | 29.68 | 29.20 | 29.45 | 6,884,572 | +0.03(+0.10%) |
Apr 25, 2018 | 28.35 | 29.45 | 27.91 | 29.42 | 15,887,144 | +0.92(+3.23%) |
Apr 24, 2018 | 28.86 | 29.00 | 28.09 | 28.50 | 8,332,581 | -0.32(-1.11%) |
Apr 23, 2018 | 29.04 | 29.04 | 28.62 | 28.82 | 5,702,761 | -0.02(-0.07%) |
Apr 20, 2018 | 28.93 | 29.15 | 28.82 | 28.84 | 8,660,986 | -0.05(-0.17%) |
Apr 19, 2018 | 28.94 | 29.13 | 28.79 | 28.89 | 5,764,900 | -0.05(-0.17%) |
Apr 18, 2018 | 28.91 | 29.18 | 28.79 | 28.94 | 5,352,068 | +0.08(+0.28%) |
Apr 17, 2018 | 29.00 | 29.08 | 28.53 | 28.86 | 10,078,326 | +0.03(+0.10%) |
Apr 16, 2018 | 28.52 | 28.96 | 28.50 | 28.83 | 9,003,674 | +0.52(+1.84%) |
Apr 13, 2018 | 28.49 | 28.71 | 28.19 | 28.31 | 7,787,840 | +0.08(+0.28%) |
Apr 12, 2018 | 28.52 | 28.74 | 28.19 | 28.23 | 11,798,594 | +0.30(+1.07%) |
Apr 11, 2018 | 27.62 | 27.96 | 27.61 | 27.93 | 4,429,494 | +0.03(+0.11%) |
Apr 10, 2018 | 27.89 | 28.17 | 27.74 | 27.90 | 5,483,704 | +0.39(+1.42%) |
Apr 09, 2018 | 27.59 | 27.96 | 27.39 | 27.51 | 4,867,510 | +0.16(+0.59%) |
Apr 06, 2018 | 27.77 | 27.97 | 27.07 | 27.35 | 6,451,369 | -0.74(-2.63%) |
Apr 05, 2018 | 27.96 | 28.40 | 27.81 | 28.09 | 5,880,832 | +0.35(+1.26%) |
Apr 04, 2018 | 27.11 | 27.82 | 26.75 | 27.74 | 7,775,492 | +0.28(+1.02%) |
Apr 03, 2018 | 26.89 | 27.61 | 26.88 | 27.46 | 9,050,553 | +0.62(+2.31%) |
Apr 02, 2018 | 27.21 | 27.36 | 26.41 | 26.84 | 8,562,274 | -0.48(-1.76%) |
Mar 29, 2018 | 27.32 | 27.32 | 27.32 | 0 | +0.64(+2.40%) | |
Mar 28, 2018 | 27.10 | 27.26 | 26.61 | 26.68 | 5,372,257 | -0.35(-1.29%) |
Mar 27, 2018 | 27.31 | 27.53 | 26.85 | 27.03 | 8,868,762 | -0.22(-0.81%) |
Mar 26, 2018 | 26.67 | 27.30 | 26.55 | 27.25 | 7,456,644 | +0.95(+3.61%) |
Mar 23, 2018 | 27.00 | 27.21 | 26.27 | 26.30 | 7,242,832 | -0.64(-2.38%) |
Mar 22, 2018 | 27.43 | 27.62 | 26.92 | 26.94 | 6,294,087 | -0.72(-2.60%) |
Mar 21, 2018 | 27.67 | 27.91 | 27.55 | 27.66 | 4,499,329 | -0.01(-0.04%) |
Mar 20, 2018 | 27.71 | 27.80 | 27.50 | 27.67 | 3,722,704 | +0.05(+0.18%) |
Mar 19, 2018 | 27.92 | 28.02 | 27.36 | 27.62 | 5,204,697 | -0.31(-1.11%) |
Mar 16, 2018 | 27.83 | 28.02 | 27.76 | 27.93 | 7,858,888 | +0.09(+0.32%) |
Mar 15, 2018 | 28.07 | 28.20 | 27.68 | 27.84 | 6,244,552 | -0.17(-0.61%) |
Mar 14, 2018 | 28.51 | 28.51 | 27.84 | 28.01 | 8,571,669 | -0.42(-1.48%) |
Mar 13, 2018 | 28.62 | 28.72 | 28.29 | 28.43 | 3,804,683 | -0.11(-0.39%) |
Mar 12, 2018 | 28.55 | 28.90 | 28.45 | 28.54 | 7,963,439 | +0.00(+0.00%) |
Mar 09, 2018 | 28.01 | 28.55 | 27.89 | 28.54 | 7,702,189 | +0.69(+2.48%) |
Mar 08, 2018 | 27.68 | 27.96 | 27.67 | 27.85 | 5,151,369 | +0.26(+0.94%) |
Mar 07, 2018 | 27.67 | 27.59 | 3,984,072 | +0.18(+0.66%) | ||
Mar 06, 2018 | 27.45 | 27.50 | 27.23 | 27.41 | 5,067,676 | +0.00(+0.00%) |
Mar 05, 2018 | 26.59 | 27.48 | 26.53 | 27.41 | 5,949,318 | +0.64(+2.39%) |
Mar 02, 2018 | 26.39 | 26.85 | 26.30 | 26.77 | 10,191,227 | +0.27(+1.02%) |