Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.73 | 30.73 | 30.07 | 30.21 | 3,688,239 | -0.56(-1.83%) |
May 30, 2018 | 30.56 | 30.90 | 30.44 | 30.77 | 2,887,085 | +0.32(+1.04%) |
May 29, 2018 | 30.38 | 30.56 | 30.31 | 30.45 | 1,830,381 | -0.04(-0.13%) |
May 25, 2018 | 30.49 | 30.49 | 30.49 | 0 | +0.29(+0.94%) | |
May 24, 2018 | 30.14 | 30.21 | 29.88 | 30.21 | 2,767,254 | +0.09(+0.30%) |
May 23, 2018 | 30.08 | 30.31 | 29.99 | 30.12 | 3,466,950 | +0.07(+0.22%) |
May 22, 2018 | 30.13 | 30.38 | 29.98 | 30.05 | 2,913,242 | -0.03(-0.11%) |
May 21, 2018 | 30.09 | 30.64 | 29.56 | 30.08 | 3,548,166 | -0.42(-1.36%) |
May 18, 2018 | 30.37 | 30.53 | 29.94 | 30.50 | 7,845,007 | -0.24(-0.80%) |
May 17, 2018 | 30.78 | 30.89 | 30.65 | 30.74 | 2,877,474 | -0.05(-0.16%) |
May 16, 2018 | 30.69 | 30.87 | 30.67 | 30.79 | 2,887,424 | +0.05(+0.16%) |
May 15, 2018 | 30.69 | 30.95 | 30.53 | 30.74 | 2,715,257 | -0.02(-0.08%) |
May 14, 2018 | 30.91 | 30.95 | 30.68 | 30.77 | 3,510,895 | -0.08(-0.26%) |
May 11, 2018 | 30.90 | 31.13 | 30.76 | 30.85 | 2,205,883 | +0.07(+0.24%) |
May 10, 2018 | 30.85 | 31.05 | 30.68 | 30.78 | 2,475,584 | +0.07(+0.24%) |
May 09, 2018 | 30.54 | 30.85 | 30.42 | 30.70 | 2,724,805 | +0.22(+0.72%) |
May 08, 2018 | 30.31 | 30.58 | 30.25 | 30.48 | 4,841,613 | +0.02(+0.08%) |
May 07, 2018 | 30.12 | 30.61 | 30.04 | 30.46 | 3,035,949 | +0.37(+1.22%) |
May 04, 2018 | 29.15 | 30.21 | 29.15 | 30.09 | 3,146,967 | +0.90(+3.07%) |
May 03, 2018 | 29.47 | 29.55 | 29.06 | 29.19 | 4,431,452 | -0.10(-0.33%) |
May 02, 2018 | 29.77 | 29.82 | 29.24 | 29.29 | 4,278,263 | -0.51(-1.70%) |
May 01, 2018 | 30.16 | 30.16 | 29.67 | 29.80 | 4,828,478 | -0.42(-1.38%) |
Apr 30, 2018 | 30.60 | 30.67 | 30.16 | 30.21 | 2,971,628 | -0.22(-0.72%) |
Apr 27, 2018 | 30.35 | 30.71 | 30.34 | 30.43 | 2,197,006 | +0.12(+0.38%) |
Apr 26, 2018 | 30.20 | 30.42 | 29.95 | 30.32 | 3,317,262 | +0.21(+0.70%) |
Apr 25, 2018 | 29.75 | 30.20 | 29.65 | 30.11 | 4,017,881 | +0.27(+0.90%) |
Apr 24, 2018 | 29.69 | 29.92 | 29.56 | 29.84 | 4,621,287 | +0.26(+0.88%) |
Apr 23, 2018 | 29.65 | 29.73 | 29.43 | 29.58 | 3,659,943 | +0.06(+0.19%) |
Apr 20, 2018 | 30.33 | 30.48 | 29.39 | 29.52 | 6,103,331 | -0.19(-0.63%) |
Apr 19, 2018 | 29.99 | 30.27 | 29.60 | 29.71 | 3,815,110 | -0.41(-1.37%) |
Apr 18, 2018 | 30.42 | 30.48 | 30.08 | 30.12 | 3,143,341 | -0.28(-0.91%) |
Apr 17, 2018 | 30.41 | 30.52 | 30.26 | 30.40 | 2,579,052 | +0.24(+0.81%) |
Apr 16, 2018 | 29.86 | 30.31 | 29.84 | 30.16 | 2,404,914 | +0.33(+1.11%) |
Apr 13, 2018 | 29.73 | 29.93 | 29.59 | 29.82 | 1,994,540 | +0.02(+0.05%) |
Apr 12, 2018 | 29.83 | 30.03 | 29.70 | 29.81 | 2,001,109 | +0.03(+0.11%) |
Apr 11, 2018 | 29.76 | 29.99 | 29.57 | 29.77 | 1,832,926 | -0.09(-0.30%) |
Apr 10, 2018 | 29.94 | 30.19 | 29.77 | 29.86 | 3,197,011 | +0.06(+0.22%) |
Apr 09, 2018 | 29.86 | 30.23 | 29.65 | 29.80 | 2,939,132 | +0.02(+0.08%) |
Apr 06, 2018 | 29.75 | 30.22 | 29.55 | 29.77 | 2,700,787 | -0.06(-0.19%) |
Apr 05, 2018 | 30.16 | 30.16 | 29.76 | 29.83 | 2,123,621 | -0.16(-0.54%) |
Apr 04, 2018 | 29.13 | 30.15 | 29.13 | 29.99 | 3,732,326 | +0.67(+2.29%) |
Apr 03, 2018 | 29.22 | 29.45 | 28.96 | 29.32 | 3,370,631 | +0.23(+0.81%) |
Apr 02, 2018 | 29.82 | 29.85 | 28.80 | 29.09 | 3,335,827 | -0.80(-2.68%) |
Mar 29, 2018 | 29.89 | 29.89 | 29.89 | 0 | +0.45(+1.54%) | |
Mar 28, 2018 | 29.43 | 29.64 | 29.33 | 29.43 | 3,341,737 | +0.02(+0.06%) |
Mar 27, 2018 | 29.57 | 29.82 | 29.28 | 29.42 | 3,098,397 | -0.05(-0.16%) |
Mar 26, 2018 | 29.06 | 29.52 | 28.97 | 29.47 | 3,513,576 | +0.70(+2.42%) |
Mar 23, 2018 | 28.86 | 29.37 | 28.74 | 28.77 | 4,157,801 | +0.04(+0.14%) |
Mar 22, 2018 | 29.67 | 29.70 | 28.69 | 28.73 | 8,052,515 | +0.09(+0.31%) |
Mar 21, 2018 | 29.10 | 29.10 | 28.20 | 28.64 | 6,805,519 | -0.87(-2.94%) |
Mar 20, 2018 | 29.63 | 29.68 | 29.36 | 29.51 | 3,042,968 | +0.06(+0.19%) |
Mar 19, 2018 | 29.67 | 29.91 | 29.39 | 29.45 | 3,302,853 | -0.22(-0.74%) |
Mar 16, 2018 | 29.62 | 29.92 | 29.52 | 29.67 | 5,746,428 | +0.19(+0.63%) |
Mar 15, 2018 | 30.40 | 30.40 | 29.46 | 29.48 | 4,533,264 | -0.88(-2.88%) |
Mar 14, 2018 | 30.91 | 31.05 | 30.31 | 30.36 | 3,646,927 | -0.46(-1.50%) |
Mar 13, 2018 | 31.00 | 31.01 | 30.63 | 30.82 | 2,815,782 | -0.02(-0.05%) |
Mar 12, 2018 | 30.85 | 31.06 | 30.74 | 30.84 | 2,208,956 | -0.01(-0.03%) |
Mar 09, 2018 | 30.95 | 31.01 | 30.63 | 30.84 | 3,065,135 | +0.06(+0.21%) |
Mar 08, 2018 | 30.69 | 30.78 | 30.53 | 30.78 | 2,931,292 | +0.17(+0.56%) |
Mar 07, 2018 | 30.36 | 30.61 | 5,286,417 | -0.42(-1.36%) | ||
Mar 06, 2018 | 30.80 | 31.04 | 30.46 | 31.03 | 5,847,824 | +0.41(+1.32%) |
Mar 05, 2018 | 29.78 | 30.63 | 29.76 | 30.63 | 4,616,479 | +0.75(+2.50%) |
Mar 02, 2018 | 29.43 | 29.91 | 29.42 | 29.88 | 3,733,388 | +0.38(+1.29%) |