Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.29 | 32.50 | 31.82 | 31.84 | 487,713 | -0.39(-1.21%) |
May 30, 2018 | 32.17 | 32.53 | 32.05 | 32.23 | 425,297 | +0.27(+0.85%) |
May 29, 2018 | 31.63 | 32.20 | 31.48 | 31.96 | 591,880 | +0.11(+0.33%) |
May 25, 2018 | 31.85 | 31.85 | 31.85 | 0 | +0.23(+0.71%) | |
May 24, 2018 | 31.12 | 31.78 | 31.12 | 31.63 | 604,757 | +0.48(+1.55%) |
May 23, 2018 | 30.94 | 31.48 | 30.63 | 31.15 | 373,872 | +0.21(+0.68%) |
May 22, 2018 | 31.09 | 31.42 | 30.91 | 30.94 | 343,620 | -0.21(-0.68%) |
May 21, 2018 | 30.69 | 31.24 | 30.60 | 31.15 | 570,225 | +0.51(+1.67%) |
May 18, 2018 | 30.63 | 30.85 | 30.51 | 30.63 | 660,704 | +0.12(+0.39%) |
May 17, 2018 | 30.91 | 31.00 | 30.33 | 30.51 | 878,533 | -0.30(-0.98%) |
May 16, 2018 | 30.36 | 31.03 | 30.21 | 30.82 | 809,467 | +0.63(+2.10%) |
May 15, 2018 | 29.58 | 30.38 | 29.52 | 30.18 | 698,290 | +0.60(+2.04%) |
May 14, 2018 | 29.40 | 29.76 | 29.34 | 29.58 | 399,990 | +0.15(+0.51%) |
May 11, 2018 | 29.46 | 29.67 | 29.25 | 29.43 | 352,466 | +0.03(+0.10%) |
May 10, 2018 | 29.61 | 29.61 | 29.25 | 29.40 | 343,444 | -0.24(-0.81%) |
May 09, 2018 | 29.49 | 29.73 | 29.01 | 29.64 | 552,527 | +0.27(+0.92%) |
May 08, 2018 | 29.16 | 29.52 | 28.50 | 29.37 | 1,046,562 | +0.24(+0.83%) |
May 07, 2018 | 29.31 | 29.31 | 28.86 | 29.13 | 427,703 | -0.03(-0.10%) |
May 04, 2018 | 28.86 | 29.37 | 28.71 | 29.16 | 624,263 | +0.30(+1.04%) |
May 03, 2018 | 29.19 | 29.19 | 28.78 | 28.86 | 442,873 | -0.48(-1.64%) |
May 02, 2018 | 28.98 | 29.43 | 28.68 | 29.34 | 506,225 | +0.30(+1.04%) |
May 01, 2018 | 29.01 | 29.10 | 28.35 | 29.04 | 600,217 | -0.03(-0.10%) |
Apr 30, 2018 | 29.19 | 29.40 | 28.92 | 29.07 | 756,514 | -0.12(-0.41%) |
Apr 27, 2018 | 28.92 | 29.61 | 28.66 | 29.19 | 822,482 | +0.24(+0.83%) |
Apr 26, 2018 | 28.25 | 29.04 | 28.25 | 28.95 | 588,734 | +0.33(+1.16%) |
Apr 25, 2018 | 28.41 | 28.80 | 28.32 | 28.62 | 823,841 | +0.21(+0.74%) |
Apr 24, 2018 | 28.13 | 28.65 | 27.79 | 28.41 | 1,515,152 | +0.45(+1.62%) |
Apr 23, 2018 | 28.83 | 28.92 | 27.83 | 27.95 | 1,422,451 | -0.51(-1.80%) |
Apr 20, 2018 | 28.16 | 28.86 | 27.68 | 28.47 | 1,823,527 | +0.48(+1.72%) |
Apr 19, 2018 | 28.44 | 28.59 | 27.61 | 27.98 | 1,537,816 | -0.57(-2.00%) |
Apr 18, 2018 | 28.56 | 28.86 | 28.50 | 28.56 | 1,612,409 | +0.36(+1.28%) |
Apr 17, 2018 | 28.22 | 28.56 | 27.92 | 28.19 | 600,458 | +0.09(+0.32%) |
Apr 16, 2018 | 28.13 | 28.25 | 27.65 | 28.10 | 535,830 | +0.21(+0.76%) |
Apr 13, 2018 | 28.22 | 28.22 | 27.68 | 27.89 | 697,465 | -0.12(-0.43%) |
Apr 12, 2018 | 27.68 | 28.29 | 27.68 | 28.01 | 632,112 | -0.03(-0.11%) |
Apr 11, 2018 | 27.68 | 28.10 | 27.29 | 28.04 | 683,526 | +0.15(+0.54%) |
Apr 10, 2018 | 28.04 | 28.04 | 27.56 | 27.89 | 514,599 | +0.21(+0.76%) |
Apr 09, 2018 | 28.01 | 28.50 | 27.65 | 27.68 | 630,970 | -0.06(-0.22%) |
Apr 06, 2018 | 27.86 | 28.50 | 27.10 | 27.74 | 742,334 | -0.36(-1.29%) |
Apr 05, 2018 | 27.02 | 28.13 | 26.90 | 28.10 | 544,706 | +0.66(+2.41%) |
Apr 04, 2018 | 26.15 | 27.56 | 26.15 | 27.44 | 754,132 | +0.93(+3.52%) |
Apr 03, 2018 | 26.12 | 26.61 | 26.12 | 26.51 | 633,226 | +0.54(+2.09%) |
Apr 02, 2018 | 26.33 | 26.81 | 25.85 | 25.97 | 533,588 | -0.48(-1.82%) |
Mar 29, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.24(+0.92%) | |
Mar 28, 2018 | 26.00 | 26.39 | 25.91 | 26.21 | 841,463 | +0.30(+1.16%) |
Mar 27, 2018 | 26.27 | 26.42 | 25.85 | 25.91 | 637,441 | -0.33(-1.26%) |
Mar 26, 2018 | 26.03 | 26.36 | 25.78 | 26.24 | 797,811 | +0.63(+2.47%) |
Mar 23, 2018 | 26.81 | 26.81 | 25.51 | 25.60 | 1,721,699 | -1.05(-3.95%) |
Mar 22, 2018 | 27.47 | 27.65 | 26.63 | 26.66 | 790,942 | -0.99(-3.59%) |
Mar 21, 2018 | 27.74 | 27.80 | 27.50 | 27.65 | 473,754 | -0.03(-0.11%) |
Mar 20, 2018 | 27.74 | 27.92 | 27.26 | 27.68 | 405,172 | +0.00(+0.00%) |
Mar 19, 2018 | 27.86 | 28.01 | 27.62 | 27.68 | 658,666 | -0.30(-1.08%) |
Mar 16, 2018 | 27.26 | 28.07 | 27.17 | 27.98 | 1,582,054 | +0.72(+2.65%) |
Mar 15, 2018 | 27.20 | 27.56 | 27.20 | 27.26 | 456,854 | +0.15(+0.56%) |
Mar 14, 2018 | 27.89 | 27.89 | 27.07 | 27.11 | 583,771 | -0.63(-2.28%) |
Mar 13, 2018 | 27.47 | 28.10 | 27.29 | 27.74 | 837,839 | +0.45(+1.66%) |
Mar 12, 2018 | 27.17 | 27.17 | 27.08 | 27.29 | 732,391 | -0.06(-0.22%) |
Mar 09, 2018 | 26.60 | 27.53 | 26.57 | 27.35 | 754,269 | +0.84(+3.18%) |
Mar 08, 2018 | 27.20 | 27.26 | 26.31 | 26.51 | 811,262 | -0.66(-2.43%) |
Mar 07, 2018 | 27.42 | 26.93 | 27.17 | 769,886 | -0.30(-1.09%) | |
Mar 06, 2018 | 27.20 | 27.56 | 26.81 | 27.47 | 800,745 | +0.24(+0.88%) |
Mar 05, 2018 | 26.09 | 27.47 | 26.09 | 27.23 | 1,241,337 | +1.08(+4.13%) |
Mar 02, 2018 | 26.39 | 26.39 | 25.94 | 26.15 | 1,060,643 | -0.48(-1.80%) |