Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.50 | 31.60 | 31.15 | 31.41 | 1,567,287 | -0.13(-0.41%) |
May 30, 2018 | 31.00 | 31.64 | 30.96 | 31.54 | 1,213,776 | +0.53(+1.72%) |
May 29, 2018 | 30.79 | 31.09 | 30.69 | 31.01 | 1,360,716 | +0.06(+0.21%) |
May 25, 2018 | 30.94 | 30.94 | 30.94 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 31.07 | 31.35 | 30.88 | 30.93 | 675,394 | -0.16(-0.52%) |
May 23, 2018 | 31.05 | 31.39 | 30.88 | 31.09 | 984,504 | +0.03(+0.10%) |
May 22, 2018 | 30.72 | 31.05 | 30.64 | 31.05 | 1,148,588 | +0.39(+1.26%) |
May 21, 2018 | 30.63 | 30.93 | 30.46 | 30.67 | 966,178 | +0.30(+0.98%) |
May 18, 2018 | 30.31 | 30.60 | 30.21 | 30.37 | 905,751 | +0.13(+0.43%) |
May 17, 2018 | 30.24 | 30.36 | 30.09 | 30.24 | 1,041,118 | +0.05(+0.16%) |
May 16, 2018 | 30.11 | 30.54 | 30.05 | 30.19 | 776,041 | +0.13(+0.43%) |
May 15, 2018 | 30.11 | 30.36 | 29.97 | 30.06 | 1,645,090 | -0.23(-0.77%) |
May 14, 2018 | 30.55 | 30.86 | 30.17 | 30.29 | 1,287,799 | -0.25(-0.82%) |
May 11, 2018 | 30.87 | 30.92 | 30.52 | 30.55 | 591,334 | -0.22(-0.71%) |
May 10, 2018 | 30.69 | 30.89 | 30.59 | 30.76 | 1,038,313 | +0.22(+0.71%) |
May 09, 2018 | 30.31 | 30.69 | 30.14 | 30.55 | 1,940,618 | +0.12(+0.40%) |
May 08, 2018 | 30.93 | 31.25 | 30.29 | 30.42 | 1,844,247 | -0.50(-1.62%) |
May 07, 2018 | 30.39 | 31.01 | 30.39 | 30.93 | 1,411,475 | +0.57(+1.86%) |
May 04, 2018 | 30.82 | 31.14 | 30.27 | 30.36 | 1,873,760 | -0.28(-0.92%) |
May 03, 2018 | 30.55 | 31.63 | 30.53 | 30.64 | 1,789,270 | +0.27(+0.90%) |
May 02, 2018 | 30.04 | 30.44 | 29.97 | 30.37 | 1,128,324 | +0.25(+0.83%) |
May 01, 2018 | 30.05 | 30.30 | 29.73 | 30.12 | 1,412,160 | +0.06(+0.21%) |
Apr 30, 2018 | 30.34 | 30.51 | 30.03 | 30.05 | 1,329,834 | -0.22(-0.72%) |
Apr 27, 2018 | 30.09 | 30.45 | 29.96 | 30.27 | 751,719 | +0.21(+0.70%) |
Apr 26, 2018 | 30.12 | 30.25 | 29.91 | 30.06 | 608,271 | +0.06(+0.22%) |
Apr 25, 2018 | 29.49 | 30.12 | 29.49 | 30.00 | 1,098,517 | +0.40(+1.37%) |
Apr 24, 2018 | 29.83 | 30.15 | 29.39 | 29.59 | 1,103,508 | -0.15(-0.49%) |
Apr 23, 2018 | 29.84 | 29.95 | 29.64 | 29.74 | 1,067,448 | -0.08(-0.27%) |
Apr 20, 2018 | 29.72 | 29.94 | 29.66 | 29.82 | 664,212 | +0.02(+0.05%) |
Apr 19, 2018 | 29.90 | 29.90 | 29.41 | 29.80 | 656,510 | -0.10(-0.32%) |
Apr 18, 2018 | 29.95 | 30.19 | 29.87 | 29.90 | 532,361 | +0.03(+0.11%) |
Apr 17, 2018 | 29.79 | 29.94 | 29.63 | 29.87 | 1,086,793 | +0.00(+0.00%) |
Apr 16, 2018 | 29.75 | 29.97 | 29.61 | 29.87 | 879,761 | +0.26(+0.87%) |
Apr 13, 2018 | 29.50 | 29.63 | 29.41 | 29.61 | 799,364 | +0.17(+0.58%) |
Apr 12, 2018 | 29.42 | 29.59 | 29.36 | 29.44 | 786,854 | +0.01(+0.03%) |
Apr 11, 2018 | 28.99 | 29.68 | 28.99 | 29.43 | 823,087 | +0.38(+1.31%) |
Apr 10, 2018 | 29.16 | 29.29 | 29.00 | 29.05 | 1,478,331 | +0.24(+0.84%) |
Apr 09, 2018 | 28.86 | 29.24 | 28.74 | 28.81 | 1,014,100 | +0.00(+0.00%) |
Apr 06, 2018 | 28.90 | 29.20 | 28.68 | 28.81 | 927,806 | -0.17(-0.59%) |
Apr 05, 2018 | 28.74 | 29.06 | 28.66 | 28.98 | 895,737 | +0.27(+0.93%) |
Apr 04, 2018 | 28.15 | 28.80 | 28.14 | 28.71 | 1,809,232 | +0.37(+1.31%) |
Apr 03, 2018 | 28.23 | 28.62 | 28.15 | 28.34 | 1,258,515 | +0.20(+0.72%) |
Apr 02, 2018 | 28.43 | 28.62 | 28.01 | 28.14 | 958,119 | -0.29(-1.02%) |
Mar 29, 2018 | 28.43 | 28.43 | 28.43 | 0 | -0.08(-0.28%) | |
Mar 28, 2018 | 28.61 | 28.84 | 28.42 | 28.51 | 1,092,348 | +0.04(+0.14%) |
Mar 27, 2018 | 28.29 | 28.92 | 28.18 | 28.47 | 926,325 | +0.17(+0.60%) |
Mar 26, 2018 | 28.37 | 28.39 | 28.04 | 28.30 | 1,022,067 | +0.27(+0.98%) |
Mar 23, 2018 | 28.80 | 28.90 | 27.99 | 28.02 | 872,710 | -0.88(-3.05%) |
Mar 22, 2018 | 28.58 | 29.34 | 28.54 | 28.90 | 1,306,727 | +0.30(+1.05%) |
Mar 21, 2018 | 28.65 | 28.89 | 28.55 | 28.61 | 863,925 | +0.02(+0.06%) |
Mar 20, 2018 | 28.52 | 28.74 | 28.48 | 28.59 | 763,517 | +0.06(+0.23%) |
Mar 19, 2018 | 28.69 | 28.73 | 28.28 | 28.52 | 517,087 | -0.21(-0.73%) |
Mar 16, 2018 | 28.48 | 28.78 | 28.27 | 28.74 | 1,356,394 | +0.27(+0.97%) |
Mar 15, 2018 | 28.32 | 28.57 | 28.28 | 28.46 | 827,228 | +0.15(+0.51%) |
Mar 14, 2018 | 28.50 | 28.61 | 28.30 | 28.31 | 826,923 | -0.16(-0.56%) |
Mar 13, 2018 | 28.45 | 28.84 | 28.42 | 28.48 | 817,583 | +0.06(+0.20%) |
Mar 12, 2018 | 28.06 | 28.47 | 28.06 | 28.42 | 785,737 | +0.32(+1.14%) |
Mar 09, 2018 | 28.06 | 28.21 | 27.86 | 28.10 | 984,700 | +0.02(+0.06%) |
Mar 08, 2018 | 27.92 | 28.09 | 27.78 | 28.08 | 896,355 | +0.26(+0.92%) |
Mar 07, 2018 | 27.92 | 27.83 | 975,894 | +0.10(+0.38%) | ||
Mar 06, 2018 | 27.61 | 27.78 | 27.27 | 27.72 | 976,168 | +0.24(+0.88%) |
Mar 05, 2018 | 27.30 | 27.75 | 27.29 | 27.48 | 1,502,856 | +0.04(+0.15%) |
Mar 02, 2018 | 27.02 | 27.51 | 26.89 | 27.44 | 806,429 | +0.27(+1.00%) |