Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.59 | 26.80 | 26.50 | 26.75 | 5,520,452 | +0.07(+0.27%) |
May 30, 2018 | 26.55 | 26.87 | 26.46 | 26.68 | 2,474,868 | +0.31(+1.18%) |
May 29, 2018 | 26.42 | 26.69 | 26.16 | 26.37 | 3,528,498 | -0.23(-0.87%) |
May 25, 2018 | 26.60 | 26.60 | 26.60 | 0 | -0.43(-1.57%) | |
May 24, 2018 | 27.04 | 27.25 | 26.67 | 27.02 | 4,183,570 | +0.03(+0.10%) |
May 23, 2018 | 27.49 | 27.59 | 26.95 | 27.00 | 3,209,829 | -0.63(-2.28%) |
May 22, 2018 | 27.76 | 27.96 | 27.54 | 27.62 | 2,696,489 | +0.05(+0.19%) |
May 21, 2018 | 27.68 | 27.71 | 27.47 | 27.57 | 3,436,281 | +0.01(+0.03%) |
May 18, 2018 | 27.78 | 27.89 | 27.49 | 27.56 | 3,781,300 | -0.14(-0.51%) |
May 17, 2018 | 27.62 | 28.12 | 27.62 | 27.70 | 4,259,540 | +0.00(+0.00%) |
May 16, 2018 | 27.25 | 27.76 | 27.20 | 27.70 | 4,995,323 | +0.45(+1.66%) |
May 15, 2018 | 26.88 | 27.26 | 26.87 | 27.25 | 4,983,644 | +0.20(+0.72%) |
May 14, 2018 | 26.88 | 27.09 | 26.71 | 27.06 | 3,916,920 | +0.31(+1.16%) |
May 11, 2018 | 26.89 | 27.00 | 26.70 | 26.75 | 3,327,332 | -0.12(-0.43%) |
May 10, 2018 | 26.86 | 26.93 | 26.75 | 26.86 | 2,547,959 | +0.08(+0.30%) |
May 09, 2018 | 26.56 | 26.87 | 26.56 | 26.78 | 9,471,399 | +0.29(+1.10%) |
May 08, 2018 | 26.59 | 26.77 | 26.43 | 26.49 | 4,478,573 | -0.19(-0.73%) |
May 07, 2018 | 26.77 | 26.82 | 26.53 | 26.69 | 6,155,611 | -0.08(-0.30%) |
May 04, 2018 | 26.77 | 27.09 | 26.63 | 26.77 | 3,249,742 | +0.04(+0.17%) |
May 03, 2018 | 26.69 | 26.92 | 26.29 | 26.72 | 4,867,149 | -0.06(-0.23%) |
May 02, 2018 | 27.20 | 27.99 | 26.77 | 26.78 | 7,598,540 | -0.47(-1.72%) |
May 01, 2018 | 27.77 | 27.88 | 27.16 | 27.25 | 7,653,340 | -0.63(-2.26%) |
Apr 30, 2018 | 28.49 | 28.59 | 27.87 | 27.88 | 3,737,808 | -0.53(-1.87%) |
Apr 27, 2018 | 28.17 | 28.82 | 28.10 | 28.41 | 6,539,778 | +0.12(+0.44%) |
Apr 26, 2018 | 29.64 | 30.14 | 28.10 | 28.29 | 9,492,904 | -2.16(-7.10%) |
Apr 25, 2018 | 29.70 | 30.47 | 29.46 | 30.45 | 3,850,493 | +0.75(+2.54%) |
Apr 24, 2018 | 29.95 | 30.05 | 29.53 | 29.70 | 4,282,697 | -0.04(-0.15%) |
Apr 23, 2018 | 29.42 | 29.89 | 29.31 | 29.74 | 4,498,163 | +0.45(+1.54%) |
Apr 20, 2018 | 30.72 | 30.74 | 29.25 | 29.29 | 5,998,170 | -1.47(-4.78%) |
Apr 19, 2018 | 30.51 | 30.91 | 30.46 | 30.76 | 2,912,274 | +0.26(+0.84%) |
Apr 18, 2018 | 30.33 | 30.68 | 30.20 | 30.51 | 2,117,849 | +0.24(+0.79%) |
Apr 17, 2018 | 30.04 | 30.36 | 29.87 | 30.27 | 2,597,162 | +0.43(+1.46%) |
Apr 16, 2018 | 29.11 | 29.86 | 28.75 | 29.83 | 4,309,163 | +1.16(+4.05%) |
Apr 13, 2018 | 28.96 | 28.97 | 28.51 | 28.67 | 3,670,593 | -0.13(-0.46%) |
Apr 12, 2018 | 28.76 | 28.92 | 28.71 | 28.80 | 2,266,644 | +0.12(+0.43%) |
Apr 11, 2018 | 28.59 | 28.95 | 28.49 | 28.68 | 3,470,843 | -0.13(-0.46%) |
Apr 10, 2018 | 28.59 | 28.96 | 28.33 | 28.81 | 2,919,382 | +0.48(+1.69%) |
Apr 09, 2018 | 28.24 | 28.56 | 27.96 | 28.33 | 3,076,977 | +0.34(+1.20%) |
Apr 06, 2018 | 28.23 | 28.54 | 27.80 | 28.00 | 1,945,592 | -0.56(-1.96%) |
Apr 05, 2018 | 28.03 | 28.73 | 27.86 | 28.56 | 3,662,479 | +0.76(+2.74%) |
Apr 04, 2018 | 27.21 | 27.87 | 27.21 | 27.79 | 5,592,656 | +0.23(+0.84%) |
Apr 03, 2018 | 27.41 | 27.57 | 27.16 | 27.56 | 3,101,732 | +0.23(+0.84%) |
Apr 02, 2018 | 28.12 | 28.35 | 27.17 | 27.33 | 3,483,620 | -0.85(-3.02%) |
Mar 29, 2018 | 28.18 | 28.18 | 28.18 | 0 | -0.43(-1.49%) | |
Mar 28, 2018 | 28.58 | 28.82 | 28.44 | 28.61 | 2,853,757 | +0.16(+0.56%) |
Mar 27, 2018 | 28.55 | 28.80 | 28.04 | 28.45 | 7,079,555 | +0.05(+0.19%) |
Mar 26, 2018 | 28.25 | 28.44 | 27.92 | 28.40 | 3,176,327 | +0.46(+1.65%) |
Mar 23, 2018 | 28.26 | 28.41 | 27.90 | 27.94 | 4,457,656 | -0.27(-0.97%) |
Mar 22, 2018 | 28.49 | 28.76 | 28.20 | 28.21 | 2,027,207 | -0.55(-1.91%) |
Mar 21, 2018 | 28.74 | 29.11 | 28.60 | 28.76 | 2,082,125 | +0.03(+0.09%) |
Mar 20, 2018 | 29.00 | 29.19 | 28.72 | 28.73 | 2,206,283 | -0.24(-0.83%) |
Mar 19, 2018 | 29.65 | 29.75 | 28.80 | 28.97 | 2,445,227 | -0.73(-2.45%) |
Mar 16, 2018 | 29.73 | 29.96 | 29.61 | 29.70 | 3,981,596 | +0.03(+0.09%) |
Mar 15, 2018 | 29.82 | 29.92 | 29.63 | 29.67 | 1,750,513 | -0.06(-0.21%) |
Mar 14, 2018 | 30.07 | 29.64 | 29.73 | 2,068,859 | +0.04(+0.12%) | |
Mar 13, 2018 | 30.07 | 30.07 | 29.65 | 29.70 | 3,483,454 | -0.37(-1.24%) |
Mar 12, 2018 | 29.72 | 30.25 | 29.69 | 30.07 | 2,865,364 | +0.45(+1.53%) |
Mar 09, 2018 | 29.32 | 29.62 | 29.22 | 29.62 | 2,440,238 | +0.55(+1.89%) |
Mar 08, 2018 | 29.10 | 29.40 | 28.99 | 29.07 | 2,263,420 | +0.08(+0.27%) |
Mar 07, 2018 | 28.76 | 28.99 | 3,147,758 | -0.51(-1.74%) | ||
Mar 06, 2018 | 29.23 | 29.61 | 29.19 | 29.50 | 2,779,098 | +0.34(+1.16%) |
Mar 05, 2018 | 28.46 | 29.28 | 28.42 | 29.17 | 3,172,357 | +0.49(+1.71%) |
Mar 02, 2018 | 28.18 | 28.71 | 27.99 | 28.68 | 2,761,458 | +0.33(+1.18%) |