Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.76 | 26.00 | 25.66 | 25.92 | 2,620,642 | +0.21(+0.80%) |
May 30, 2018 | 25.54 | 25.75 | 25.43 | 25.71 | 1,388,809 | -0.42(-1.61%) |
May 29, 2018 | 26.51 | 26.51 | 25.96 | 26.13 | 1,438,649 | -0.79(-2.92%) |
May 25, 2018 | 26.92 | 26.92 | 26.92 | 0 | +0.42(+1.59%) | |
May 24, 2018 | 26.44 | 26.51 | 26.19 | 26.50 | 1,393,875 | -0.56(-2.05%) |
May 23, 2018 | 26.96 | 27.09 | 26.82 | 27.05 | 1,119,454 | -0.50(-1.81%) |
May 22, 2018 | 27.48 | 27.63 | 27.48 | 27.55 | 868,710 | +0.06(+0.20%) |
May 21, 2018 | 27.45 | 27.55 | 27.39 | 27.50 | 583,325 | +0.23(+0.84%) |
May 18, 2018 | 27.37 | 27.40 | 27.22 | 27.27 | 1,035,274 | -0.23(-0.84%) |
May 17, 2018 | 27.60 | 27.60 | 27.40 | 27.50 | 1,246,944 | -0.22(-0.80%) |
May 16, 2018 | 27.62 | 27.82 | 27.60 | 27.72 | 1,798,362 | +0.25(+0.90%) |
May 15, 2018 | 27.42 | 27.57 | 27.29 | 27.48 | 1,746,556 | +0.02(+0.06%) |
May 14, 2018 | 27.71 | 27.73 | 27.32 | 27.46 | 2,392,396 | +1.49(+5.75%) |
May 11, 2018 | 26.57 | 26.65 | 25.79 | 25.97 | 1,903,189 | -0.21(-0.82%) |
May 10, 2018 | 26.05 | 26.98 | 26.00 | 26.18 | 5,058,882 | +0.45(+1.76%) |
May 09, 2018 | 27.40 | 27.44 | 24.77 | 25.73 | 5,543,983 | -1.65(-6.03%) |
May 08, 2018 | 27.39 | 27.43 | 27.19 | 27.38 | 1,050,604 | +0.18(+0.67%) |
May 07, 2018 | 27.28 | 27.31 | 27.13 | 27.20 | 988,691 | -0.49(-1.78%) |
May 04, 2018 | 27.46 | 27.74 | 27.40 | 27.69 | 977,931 | +0.07(+0.26%) |
May 03, 2018 | 27.57 | 27.75 | 27.40 | 27.62 | 1,681,421 | +0.10(+0.35%) |
May 02, 2018 | 27.61 | 27.72 | 27.52 | 27.52 | 2,179,842 | -0.04(-0.14%) |
May 01, 2018 | 27.77 | 27.79 | 27.27 | 27.56 | 2,967,543 | -0.26(-0.94%) |
Apr 30, 2018 | 28.14 | 28.33 | 27.82 | 27.82 | 927,513 | -0.38(-1.35%) |
Apr 27, 2018 | 28.24 | 28.24 | 28.01 | 28.21 | 600,004 | +0.04(+0.14%) |
Apr 26, 2018 | 27.91 | 28.19 | 27.90 | 28.17 | 803,633 | +0.25(+0.91%) |
Apr 25, 2018 | 27.94 | 28.01 | 27.69 | 27.91 | 2,038,831 | -0.11(-0.40%) |
Apr 24, 2018 | 28.24 | 28.36 | 27.93 | 28.02 | 1,095,406 | -0.25(-0.87%) |
Apr 23, 2018 | 28.49 | 28.56 | 28.26 | 28.27 | 1,795,851 | -0.18(-0.64%) |
Apr 20, 2018 | 28.74 | 28.83 | 28.35 | 28.45 | 2,159,467 | -0.40(-1.38%) |
Apr 19, 2018 | 28.99 | 29.01 | 28.81 | 28.85 | 1,006,864 | +0.02(+0.06%) |
Apr 18, 2018 | 28.80 | 28.90 | 28.67 | 28.83 | 1,030,868 | +0.02(+0.08%) |
Apr 17, 2018 | 28.77 | 28.87 | 28.70 | 28.81 | 1,081,105 | +0.00(+0.00%) |
Apr 16, 2018 | 28.77 | 28.87 | 28.70 | 28.81 | 936,339 | +0.17(+0.58%) |
Apr 13, 2018 | 28.81 | 28.99 | 28.55 | 28.64 | 899,482 | -0.22(-0.77%) |
Apr 12, 2018 | 28.82 | 28.95 | 28.78 | 28.86 | 878,501 | -0.08(-0.27%) |
Apr 11, 2018 | 28.71 | 28.95 | 28.59 | 28.94 | 1,318,787 | +0.23(+0.80%) |
Apr 10, 2018 | 28.47 | 28.74 | 28.45 | 28.71 | 1,295,940 | +0.47(+1.66%) |
Apr 09, 2018 | 28.24 | 28.40 | 28.14 | 28.24 | 893,654 | +0.22(+0.79%) |
Apr 06, 2018 | 28.21 | 28.33 | 27.94 | 28.02 | 802,014 | -0.30(-1.06%) |
Apr 05, 2018 | 28.29 | 28.36 | 28.19 | 28.32 | 1,266,331 | -0.04(-0.14%) |
Apr 04, 2018 | 27.85 | 28.40 | 27.78 | 28.36 | 1,300,753 | -0.21(-0.72%) |
Apr 03, 2018 | 28.36 | 28.60 | 28.36 | 28.57 | 1,780,920 | +0.17(+0.61%) |
Apr 02, 2018 | 28.62 | 28.72 | 28.24 | 28.40 | 1,624,963 | -0.29(-1.00%) |
Mar 29, 2018 | 28.68 | 28.68 | 28.68 | 0 | +0.34(+1.20%) | |
Mar 28, 2018 | 28.41 | 28.47 | 28.24 | 28.34 | 1,000,449 | +0.17(+0.59%) |
Mar 27, 2018 | 28.36 | 28.43 | 28.10 | 28.17 | 1,804,526 | -0.06(-0.20%) |
Mar 26, 2018 | 28.13 | 28.25 | 27.88 | 28.23 | 1,488,938 | +0.43(+1.54%) |
Mar 23, 2018 | 28.14 | 28.29 | 27.78 | 27.80 | 1,260,153 | -0.18(-0.65%) |
Mar 22, 2018 | 28.16 | 28.30 | 27.96 | 27.98 | 1,275,731 | -0.25(-0.87%) |
Mar 21, 2018 | 28.08 | 28.29 | 28.00 | 28.23 | 746,625 | +0.30(+1.08%) |
Mar 20, 2018 | 27.93 | 27.98 | 27.82 | 27.93 | 785,806 | +0.14(+0.51%) |
Mar 19, 2018 | 27.88 | 27.94 | 27.68 | 27.78 | 800,961 | -0.06(-0.23%) |
Mar 16, 2018 | 27.87 | 27.97 | 27.81 | 27.85 | 959,701 | -0.01(-0.03%) |
Mar 15, 2018 | 27.97 | 27.97 | 27.78 | 27.86 | 1,121,911 | -0.18(-0.65%) |
Mar 14, 2018 | 28.21 | 28.36 | 27.97 | 28.04 | 879,147 | -0.06(-0.20%) |
Mar 13, 2018 | 28.31 | 28.41 | 28.04 | 28.09 | 969,375 | -0.06(-0.23%) |
Mar 12, 2018 | 28.18 | 28.28 | 28.04 | 28.16 | 1,171,846 | +0.06(+0.20%) |
Mar 09, 2018 | 27.80 | 28.11 | 27.74 | 28.10 | 1,028,619 | +0.45(+1.64%) |
Mar 08, 2018 | 27.63 | 27.70 | 27.57 | 27.65 | 672,436 | -0.17(-0.63%) |
Mar 07, 2018 | 27.84 | 27.63 | 27.82 | 724,587 | -0.09(-0.31%) | |
Mar 06, 2018 | 28.00 | 28.07 | 27.81 | 27.91 | 746,986 | +0.02(+0.06%) |
Mar 05, 2018 | 27.70 | 27.97 | 27.59 | 27.90 | 1,204,746 | +0.02(+0.06%) |
Mar 02, 2018 | 27.78 | 27.94 | 27.54 | 27.88 | 1,543,809 | +0.24(+0.86%) |