Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.33 | 27.59 | 27.11 | 27.12 | 937,156 | -0.21(-0.77%) |
May 30, 2018 | 27.60 | 27.71 | 27.30 | 27.33 | 1,058,272 | -0.03(-0.10%) |
May 29, 2018 | 26.92 | 27.37 | 26.85 | 27.36 | 1,069,267 | +0.31(+1.13%) |
May 25, 2018 | 27.05 | 27.05 | 27.05 | 0 | +0.26(+0.97%) | |
May 24, 2018 | 26.84 | 27.05 | 26.57 | 26.79 | 1,021,443 | -0.18(-0.68%) |
May 23, 2018 | 26.94 | 27.09 | 26.84 | 26.97 | 979,058 | -0.11(-0.42%) |
May 22, 2018 | 27.18 | 27.30 | 27.08 | 27.09 | 708,938 | +0.10(+0.35%) |
May 21, 2018 | 26.96 | 27.20 | 26.90 | 26.99 | 1,874,999 | +0.21(+0.79%) |
May 18, 2018 | 26.90 | 27.04 | 26.78 | 26.78 | 1,036,701 | -0.17(-0.64%) |
May 17, 2018 | 26.89 | 27.14 | 26.87 | 26.95 | 1,244,931 | -0.02(-0.07%) |
May 16, 2018 | 26.71 | 27.10 | 26.59 | 26.97 | 2,476,330 | +0.35(+1.30%) |
May 15, 2018 | 26.49 | 26.82 | 26.39 | 26.63 | 1,254,606 | -0.03(-0.11%) |
May 14, 2018 | 26.53 | 26.77 | 26.53 | 26.66 | 1,076,540 | +0.26(+0.98%) |
May 11, 2018 | 26.41 | 26.56 | 26.22 | 26.40 | 1,022,992 | -0.01(-0.04%) |
May 10, 2018 | 26.38 | 26.45 | 26.24 | 26.41 | 1,857,945 | +0.18(+0.69%) |
May 09, 2018 | 26.27 | 26.30 | 26.14 | 26.23 | 844,055 | +0.01(+0.04%) |
May 08, 2018 | 26.30 | 26.48 | 26.14 | 26.22 | 1,256,482 | +0.00(+0.00%) |
May 07, 2018 | 26.33 | 26.33 | 26.13 | 26.22 | 1,280,312 | -0.02(-0.07%) |
May 04, 2018 | 25.78 | 26.37 | 25.77 | 26.24 | 979,669 | +0.30(+1.14%) |
May 03, 2018 | 25.82 | 25.98 | 25.52 | 25.94 | 1,312,511 | +0.11(+0.44%) |
May 02, 2018 | 25.71 | 26.21 | 25.60 | 25.82 | 1,759,819 | +0.31(+1.20%) |
May 01, 2018 | 25.37 | 25.58 | 25.12 | 25.52 | 1,596,401 | +0.09(+0.34%) |
Apr 30, 2018 | 25.50 | 25.76 | 25.32 | 25.43 | 1,888,844 | -0.07(-0.26%) |
Apr 27, 2018 | 25.98 | 26.09 | 25.37 | 25.50 | 1,653,561 | -0.45(-1.73%) |
Apr 26, 2018 | 25.73 | 26.00 | 25.36 | 25.95 | 1,927,849 | +0.21(+0.82%) |
Apr 25, 2018 | 25.84 | 26.06 | 25.61 | 25.74 | 1,525,327 | -0.21(-0.81%) |
Apr 24, 2018 | 26.25 | 26.51 | 25.60 | 25.95 | 3,184,982 | -0.11(-0.44%) |
Apr 23, 2018 | 26.90 | 27.05 | 25.89 | 26.06 | 1,936,252 | -0.65(-2.43%) |
Apr 20, 2018 | 27.08 | 27.42 | 26.69 | 26.71 | 2,068,502 | -0.41(-1.52%) |
Apr 19, 2018 | 27.66 | 27.72 | 27.04 | 27.12 | 1,842,942 | -0.95(-3.37%) |
Apr 18, 2018 | 28.21 | 28.26 | 28.04 | 28.07 | 1,096,354 | -0.06(-0.20%) |
Apr 17, 2018 | 28.01 | 28.28 | 27.98 | 28.13 | 1,257,129 | +0.20(+0.72%) |
Apr 16, 2018 | 28.16 | 28.23 | 27.86 | 27.93 | 2,006,085 | -0.02(-0.07%) |
Apr 13, 2018 | 27.97 | 28.14 | 27.82 | 27.95 | 1,047,783 | +0.06(+0.21%) |
Apr 12, 2018 | 27.54 | 27.97 | 27.54 | 27.89 | 1,542,619 | +0.41(+1.50%) |
Apr 11, 2018 | 27.19 | 27.61 | 27.09 | 27.48 | 1,593,950 | +0.16(+0.59%) |
Apr 10, 2018 | 27.16 | 27.47 | 27.08 | 27.32 | 2,537,173 | +0.64(+2.40%) |
Apr 09, 2018 | 27.00 | 27.22 | 26.64 | 26.68 | 1,588,775 | -0.05(-0.18%) |
Apr 06, 2018 | 27.01 | 27.38 | 26.61 | 26.72 | 1,451,038 | -0.59(-2.17%) |
Apr 05, 2018 | 27.40 | 27.64 | 27.16 | 27.32 | 1,442,345 | +0.09(+0.32%) |
Apr 04, 2018 | 26.63 | 27.27 | 26.56 | 27.23 | 1,545,481 | +0.12(+0.46%) |
Apr 03, 2018 | 26.94 | 27.22 | 26.72 | 27.11 | 1,541,489 | +0.37(+1.39%) |
Apr 02, 2018 | 27.37 | 27.50 | 26.58 | 26.73 | 1,553,863 | -0.74(-2.68%) |
Mar 29, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.47(+1.74%) | |
Mar 28, 2018 | 27.34 | 27.53 | 26.91 | 27.00 | 1,766,545 | -0.38(-1.40%) |
Mar 27, 2018 | 27.58 | 27.86 | 27.33 | 27.38 | 1,878,705 | -0.10(-0.35%) |
Mar 26, 2018 | 27.80 | 28.03 | 26.94 | 27.48 | 3,612,584 | +0.14(+0.52%) |
Mar 23, 2018 | 28.03 | 28.18 | 27.32 | 27.34 | 2,878,478 | -0.63(-2.26%) |
Mar 22, 2018 | 28.95 | 29.04 | 27.94 | 27.97 | 3,446,864 | -1.27(-4.35%) |
Mar 21, 2018 | 29.35 | 29.78 | 29.22 | 29.24 | 2,912,687 | -0.18(-0.62%) |
Mar 20, 2018 | 29.74 | 29.97 | 29.36 | 29.42 | 2,929,380 | -0.25(-0.84%) |
Mar 19, 2018 | 29.92 | 30.38 | 29.61 | 29.67 | 5,051,951 | -0.33(-1.08%) |
Mar 16, 2018 | 28.72 | 30.29 | 28.39 | 29.99 | 11,135,045 | +2.75(+10.11%) |
Mar 15, 2018 | 26.99 | 27.34 | 26.87 | 27.24 | 3,453,291 | +0.28(+1.03%) |
Mar 14, 2018 | 27.04 | 27.30 | 26.85 | 26.96 | 2,301,611 | -0.07(-0.25%) |
Mar 13, 2018 | 27.19 | 27.36 | 26.83 | 27.03 | 2,980,414 | -0.04(-0.14%) |
Mar 12, 2018 | 27.01 | 27.30 | 26.92 | 27.07 | 2,338,094 | +0.11(+0.43%) |
Mar 09, 2018 | 26.75 | 27.15 | 26.54 | 26.95 | 1,919,428 | +0.33(+1.26%) |
Mar 08, 2018 | 26.36 | 26.72 | 26.32 | 26.62 | 1,646,133 | +0.28(+1.05%) |
Mar 07, 2018 | 26.52 | 26.34 | 2,282,201 | +0.08(+0.29%) | ||
Mar 06, 2018 | 26.07 | 26.41 | 25.99 | 26.26 | 1,857,231 | +0.37(+1.44%) |
Mar 05, 2018 | 25.59 | 26.16 | 25.59 | 25.89 | 1,339,605 | +0.08(+0.30%) |
Mar 02, 2018 | 25.11 | 25.87 | 25.01 | 25.82 | 1,512,360 | +0.44(+1.73%) |