Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.80 | 29.13 | 28.48 | 28.83 | 4,527,138 | -0.25(-0.87%) |
May 30, 2018 | 28.47 | 29.19 | 28.46 | 29.08 | 4,231,656 | +0.83(+2.95%) |
May 29, 2018 | 27.76 | 28.39 | 27.74 | 28.25 | 5,442,328 | -0.14(-0.49%) |
May 25, 2018 | 28.39 | 28.39 | 28.39 | 0 | -0.91(-3.12%) | |
May 24, 2018 | 29.16 | 29.46 | 29.02 | 29.30 | 3,871,807 | -0.17(-0.59%) |
May 23, 2018 | 29.46 | 29.69 | 29.15 | 29.48 | 6,845,101 | -0.28(-0.93%) |
May 22, 2018 | 30.08 | 30.31 | 29.66 | 29.75 | 4,762,496 | -0.20(-0.68%) |
May 21, 2018 | 30.00 | 30.01 | 29.72 | 29.95 | 2,502,969 | +0.26(+0.88%) |
May 18, 2018 | 29.90 | 29.90 | 29.56 | 29.69 | 4,307,397 | -0.32(-1.06%) |
May 17, 2018 | 29.83 | 30.25 | 29.69 | 30.01 | 4,931,476 | +0.27(+0.90%) |
May 16, 2018 | 29.49 | 29.81 | 29.36 | 29.74 | 4,406,069 | +0.14(+0.47%) |
May 15, 2018 | 29.65 | 29.70 | 29.41 | 29.61 | 3,409,026 | -0.22(-0.73%) |
May 14, 2018 | 29.11 | 29.90 | 29.08 | 29.82 | 5,726,324 | +0.96(+3.31%) |
May 11, 2018 | 28.69 | 29.14 | 28.59 | 28.87 | 5,382,252 | +0.24(+0.84%) |
May 10, 2018 | 28.38 | 28.71 | 28.27 | 28.63 | 3,792,065 | +0.41(+1.44%) |
May 09, 2018 | 28.19 | 28.38 | 28.01 | 28.22 | 5,570,058 | +0.37(+1.33%) |
May 08, 2018 | 27.45 | 27.93 | 27.11 | 27.85 | 8,286,984 | +0.00(+0.00%) |
May 07, 2018 | 27.94 | 28.24 | 27.82 | 27.85 | 5,723,823 | +0.03(+0.10%) |
May 04, 2018 | 27.45 | 27.93 | 27.34 | 27.82 | 3,192,715 | +0.22(+0.81%) |
May 03, 2018 | 27.53 | 27.71 | 27.23 | 27.60 | 3,755,696 | +0.07(+0.26%) |
May 02, 2018 | 27.72 | 27.94 | 27.35 | 27.53 | 5,934,460 | -0.11(-0.39%) |
May 01, 2018 | 27.56 | 27.73 | 27.36 | 27.64 | 2,711,314 | -0.07(-0.26%) |
Apr 30, 2018 | 27.50 | 27.98 | 27.40 | 27.71 | 4,395,455 | +0.29(+1.06%) |
Apr 27, 2018 | 27.90 | 28.09 | 27.32 | 27.42 | 4,163,159 | -0.58(-2.07%) |
Apr 26, 2018 | 27.93 | 28.09 | 27.81 | 28.00 | 2,257,838 | +0.24(+0.86%) |
Apr 25, 2018 | 27.55 | 27.82 | 27.37 | 27.76 | 2,420,953 | +0.19(+0.68%) |
Apr 24, 2018 | 27.64 | 27.84 | 27.34 | 27.57 | 3,263,675 | -0.03(-0.10%) |
Apr 23, 2018 | 27.66 | 27.73 | 27.48 | 27.60 | 4,113,018 | -0.12(-0.44%) |
Apr 20, 2018 | 27.66 | 27.86 | 27.58 | 27.72 | 3,396,485 | -0.09(-0.31%) |
Apr 19, 2018 | 27.98 | 28.17 | 27.80 | 27.81 | 5,274,211 | -0.09(-0.34%) |
Apr 18, 2018 | 27.65 | 28.04 | 27.52 | 27.90 | 4,658,494 | +0.46(+1.69%) |
Apr 17, 2018 | 27.24 | 27.55 | 27.16 | 27.44 | 3,188,774 | +0.24(+0.88%) |
Apr 16, 2018 | 27.44 | 27.56 | 27.12 | 27.20 | 4,372,847 | -0.25(-0.90%) |
Apr 13, 2018 | 27.30 | 27.57 | 27.16 | 27.45 | 3,184,456 | +0.27(+0.99%) |
Apr 12, 2018 | 27.21 | 27.44 | 27.08 | 27.18 | 3,143,750 | -0.07(-0.24%) |
Apr 11, 2018 | 26.64 | 27.37 | 26.60 | 27.24 | 5,391,248 | +0.62(+2.31%) |
Apr 10, 2018 | 26.65 | 26.86 | 26.51 | 26.63 | 4,370,508 | +0.39(+1.49%) |
Apr 09, 2018 | 26.29 | 26.55 | 26.01 | 26.24 | 4,046,907 | +0.07(+0.25%) |
Apr 06, 2018 | 26.04 | 26.40 | 25.84 | 26.17 | 6,309,346 | -0.04(-0.14%) |
Apr 05, 2018 | 25.17 | 26.47 | 25.06 | 26.21 | 8,563,145 | +1.21(+4.84%) |
Apr 04, 2018 | 24.63 | 25.01 | 24.48 | 25.00 | 4,603,312 | +0.06(+0.23%) |
Apr 03, 2018 | 24.58 | 24.98 | 24.41 | 24.94 | 4,014,176 | +0.46(+1.87%) |
Apr 02, 2018 | 24.98 | 25.05 | 24.26 | 24.48 | 4,324,913 | -0.55(-2.20%) |
Mar 29, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.44(+1.80%) | |
Mar 28, 2018 | 24.90 | 25.19 | 24.58 | 24.59 | 5,153,512 | -0.36(-1.45%) |
Mar 27, 2018 | 24.91 | 25.21 | 24.79 | 24.95 | 6,352,847 | +0.11(+0.44%) |
Mar 26, 2018 | 24.21 | 24.90 | 24.13 | 24.84 | 4,713,515 | +0.74(+3.07%) |
Mar 23, 2018 | 24.24 | 24.44 | 24.11 | 24.11 | 6,441,911 | +0.07(+0.30%) |
Mar 22, 2018 | 24.34 | 24.42 | 24.00 | 24.03 | 4,085,793 | -0.45(-1.84%) |
Mar 21, 2018 | 24.05 | 24.68 | 23.99 | 24.48 | 4,422,574 | +0.59(+2.49%) |
Mar 20, 2018 | 23.48 | 23.90 | 23.45 | 23.89 | 5,786,053 | +0.57(+2.42%) |
Mar 19, 2018 | 23.73 | 23.73 | 23.30 | 23.32 | 3,927,240 | -0.39(-1.65%) |
Mar 16, 2018 | 23.45 | 23.86 | 23.40 | 23.71 | 4,364,395 | +0.29(+1.24%) |
Mar 15, 2018 | 23.59 | 23.69 | 23.35 | 23.42 | 4,586,312 | -0.16(-0.68%) |
Mar 14, 2018 | 23.69 | 23.82 | 23.41 | 23.58 | 5,418,887 | -0.02(-0.09%) |
Mar 13, 2018 | 23.63 | 23.87 | 23.53 | 23.61 | 4,484,923 | +0.04(+0.18%) |
Mar 12, 2018 | 23.50 | 23.67 | 23.37 | 23.56 | 5,474,120 | -0.04(-0.15%) |
Mar 09, 2018 | 23.74 | 23.80 | 23.49 | 23.60 | 4,292,963 | +0.08(+0.34%) |
Mar 08, 2018 | 23.47 | 23.65 | 23.36 | 23.52 | 3,973,403 | +0.13(+0.56%) |
Mar 07, 2018 | 23.57 | 22.99 | 23.39 | 5,618,777 | +0.12(+0.53%) | |
Mar 06, 2018 | 23.54 | 23.54 | 23.21 | 23.26 | 4,490,617 | +0.10(+0.44%) |
Mar 05, 2018 | 22.85 | 23.24 | 22.71 | 23.16 | 6,961,628 | +0.19(+0.82%) |
Mar 02, 2018 | 23.32 | 23.34 | 22.76 | 22.98 | 7,873,900 | -0.56(-2.37%) |