Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.49 | 31.51 | 31.20 | 31.47 | 555,899 | -0.02(-0.06%) |
May 30, 2018 | 31.40 | 31.50 | 31.19 | 31.49 | 246,407 | +0.10(+0.32%) |
May 29, 2018 | 31.29 | 31.43 | 31.00 | 31.39 | 240,641 | +0.09(+0.29%) |
May 28, 2018 | 31.35 | 31.42 | 31.20 | 31.30 | 136,469 | -0.05(-0.16%) |
May 25, 2018 | 31.37 | 31.38 | 31.13 | 31.35 | 185,692 | -0.04(-0.13%) |
May 24, 2018 | 31.47 | 31.49 | 31.19 | 31.39 | 320,593 | -0.09(-0.29%) |
May 23, 2018 | 31.32 | 31.48 | 31.21 | 31.48 | 219,672 | +0.18(+0.58%) |
May 22, 2018 | 31.24 | 31.33 | 30.98 | 31.30 | 335,920 | +0.09(+0.29%) |
May 18, 2018 | 31.21 | 31.21 | 31.21 | 0 | +0.18(+0.58%) | |
May 17, 2018 | 30.90 | 31.24 | 30.90 | 31.03 | 434,416 | +0.14(+0.45%) |
May 16, 2018 | 31.51 | 31.53 | 30.80 | 30.89 | 337,240 | -0.58(-1.84%) |
May 15, 2018 | 31.50 | 31.54 | 31.09 | 31.47 | 278,593 | -0.11(-0.35%) |
May 14, 2018 | 31.83 | 31.90 | 31.33 | 31.58 | 237,607 | -0.18(-0.57%) |
May 11, 2018 | 32.19 | 32.20 | 31.58 | 31.76 | 261,301 | -0.36(-1.12%) |
May 10, 2018 | 32.12 | 32.34 | 32.00 | 32.12 | 233,884 | -0.01(-0.03%) |
May 09, 2018 | 32.66 | 32.66 | 31.99 | 32.13 | 354,364 | -0.82(-2.49%) |
May 08, 2018 | 33.31 | 33.37 | 32.78 | 32.95 | 239,039 | -0.33(-0.99%) |
May 07, 2018 | 33.42 | 33.42 | 32.91 | 33.28 | 321,267 | -0.11(-0.33%) |
May 04, 2018 | 33.10 | 33.39 | 33.04 | 33.39 | 302,758 | +0.29(+0.88%) |
May 03, 2018 | 32.88 | 33.18 | 32.86 | 33.10 | 236,173 | +0.17(+0.52%) |
May 02, 2018 | 32.92 | 32.94 | 32.56 | 32.93 | 266,819 | +0.06(+0.18%) |
May 01, 2018 | 32.73 | 33.00 | 32.63 | 32.87 | 228,589 | +0.17(+0.52%) |
Apr 30, 2018 | 33.20 | 33.25 | 32.54 | 32.70 | 472,411 | -0.53(-1.61%) |
Apr 27, 2018 | 33.33 | 33.53 | 33.12 | 33.23 | 185,328 | -0.16(-0.46%) |
Apr 26, 2018 | 33.99 | 34.30 | 33.26 | 33.39 | 454,520 | -0.94(-2.74%) |
Apr 25, 2018 | 34.46 | 34.50 | 34.01 | 34.33 | 229,222 | -0.16(-0.46%) |
Apr 24, 2018 | 34.74 | 34.74 | 34.34 | 34.49 | 352,714 | -0.21(-0.61%) |
Apr 23, 2018 | 34.87 | 35.14 | 34.63 | 34.70 | 184,479 | -0.17(-0.49%) |
Apr 20, 2018 | 34.96 | 34.96 | 34.76 | 34.87 | 166,252 | -0.13(-0.37%) |
Apr 19, 2018 | 34.83 | 35.02 | 34.70 | 35.00 | 225,312 | +0.12(+0.34%) |
Apr 18, 2018 | 34.75 | 34.94 | 34.61 | 34.88 | 115,341 | +0.13(+0.37%) |
Apr 17, 2018 | 34.78 | 34.83 | 34.60 | 34.75 | 147,090 | -0.03(-0.09%) |
Apr 16, 2018 | 34.67 | 36.59 | 34.67 | 34.78 | 257,992 | +0.09(+0.26%) |
Apr 13, 2018 | 34.58 | 34.76 | 34.55 | 34.69 | 94,707 | +0.00(+0.00%) |
Apr 12, 2018 | 34.79 | 34.85 | 34.47 | 34.69 | 135,374 | -0.09(-0.26%) |
Apr 11, 2018 | 34.74 | 34.87 | 34.56 | 34.78 | 140,227 | +0.17(+0.49%) |
Apr 10, 2018 | 34.80 | 34.89 | 34.52 | 34.61 | 140,862 | -0.09(-0.26%) |
Apr 09, 2018 | 34.74 | 35.12 | 34.50 | 34.70 | 170,206 | +0.07(+0.20%) |
Apr 06, 2018 | 34.84 | 34.99 | 34.52 | 34.63 | 157,947 | -0.14(-0.40%) |
Apr 05, 2018 | 34.90 | 35.05 | 34.65 | 34.77 | 254,315 | -0.08(-0.23%) |
Apr 04, 2018 | 34.59 | 34.87 | 34.29 | 34.85 | 171,587 | +0.28(+0.81%) |
Apr 03, 2018 | 34.37 | 34.59 | 34.03 | 34.57 | 168,427 | +0.21(+0.61%) |
Apr 02, 2018 | 34.43 | 34.69 | 34.28 | 34.36 | 94,939 | -0.03(-0.09%) |
Mar 29, 2018 | 34.39 | 34.39 | 34.39 | 0 | -0.37(-1.06%) | |
Mar 28, 2018 | 34.14 | 34.93 | 34.08 | 34.76 | 184,357 | +0.61(+1.79%) |
Mar 27, 2018 | 33.61 | 34.40 | 33.61 | 34.15 | 228,212 | +0.56(+1.67%) |
Mar 26, 2018 | 34.12 | 34.20 | 33.29 | 33.59 | 292,008 | -0.52(-1.52%) |
Mar 23, 2018 | 34.28 | 34.66 | 34.01 | 34.11 | 185,284 | -0.17(-0.50%) |
Mar 22, 2018 | 34.18 | 34.47 | 34.07 | 34.28 | 220,869 | +0.07(+0.20%) |
Mar 21, 2018 | 34.07 | 35.26 | 34.07 | 34.21 | 230,489 | +0.16(+0.47%) |
Mar 20, 2018 | 34.13 | 34.29 | 33.93 | 34.05 | 150,579 | -0.02(-0.06%) |
Mar 19, 2018 | 33.75 | 34.31 | 33.75 | 34.07 | 279,897 | +0.32(+0.95%) |
Mar 16, 2018 | 33.89 | 34.27 | 33.63 | 33.75 | 788,120 | -0.21(-0.62%) |
Mar 15, 2018 | 34.20 | 34.26 | 33.83 | 33.96 | 213,947 | -0.32(-0.93%) |
Mar 14, 2018 | 34.32 | 34.32 | 34.12 | 34.28 | 125,350 | -0.01(-0.03%) |
Mar 13, 2018 | 34.29 | 34.51 | 34.17 | 34.29 | 150,799 | +0.08(+0.23%) |
Mar 12, 2018 | 33.85 | 34.32 | 33.85 | 34.21 | 129,528 | +0.34(+1.00%) |
Mar 09, 2018 | 33.98 | 34.07 | 33.84 | 33.87 | 147,697 | -0.08(-0.24%) |
Mar 08, 2018 | 33.70 | 34.04 | 33.70 | 33.95 | 90,472 | +0.27(+0.80%) |
Mar 07, 2018 | 33.70 | 34.13 | 33.65 | 33.68 | 174,211 | -0.07(-0.21%) |
Mar 06, 2018 | 34.10 | 34.13 | 33.57 | 33.75 | 156,136 | -0.40(-1.17%) |
Mar 05, 2018 | 33.84 | 34.28 | 33.77 | 34.15 | 181,234 | +0.38(+1.13%) |
Mar 02, 2018 | 33.60 | 34.08 | 33.58 | 33.77 | 141,545 | -0.01(-0.03%) |