Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.35 | 27.61 | 27.13 | 27.14 | 936,528 | -0.21(-0.77%) |
May 30, 2018 | 27.62 | 27.73 | 27.32 | 27.35 | 1,057,564 | -0.03(-0.11%) |
May 29, 2018 | 26.93 | 27.39 | 26.87 | 27.38 | 1,068,551 | +0.31(+1.13%) |
May 25, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.26(+0.97%) | |
May 24, 2018 | 26.86 | 27.07 | 26.59 | 26.81 | 1,020,759 | -0.18(-0.68%) |
May 23, 2018 | 26.95 | 27.11 | 26.86 | 26.99 | 978,403 | -0.12(-0.42%) |
May 22, 2018 | 27.20 | 27.32 | 27.10 | 27.11 | 708,464 | +0.10(+0.36%) |
May 21, 2018 | 26.98 | 27.22 | 26.91 | 27.01 | 1,873,744 | +0.21(+0.79%) |
May 18, 2018 | 26.91 | 27.06 | 26.80 | 26.80 | 1,036,006 | -0.17(-0.64%) |
May 17, 2018 | 26.91 | 27.15 | 26.89 | 26.97 | 1,244,098 | -0.02(-0.07%) |
May 16, 2018 | 26.73 | 27.12 | 26.61 | 26.99 | 2,474,672 | +0.35(+1.30%) |
May 15, 2018 | 26.51 | 26.84 | 26.41 | 26.65 | 1,253,766 | -0.03(-0.11%) |
May 14, 2018 | 26.55 | 26.79 | 26.55 | 26.68 | 1,075,819 | +0.26(+0.98%) |
May 11, 2018 | 26.43 | 26.58 | 26.23 | 26.42 | 1,022,308 | -0.01(-0.04%) |
May 10, 2018 | 26.40 | 26.46 | 26.25 | 26.43 | 1,856,701 | +0.18(+0.69%) |
May 09, 2018 | 26.29 | 26.32 | 26.16 | 26.24 | 843,490 | +0.01(+0.04%) |
May 08, 2018 | 26.32 | 26.50 | 26.16 | 26.23 | 1,255,641 | +0.00(+0.00%) |
May 07, 2018 | 26.35 | 26.35 | 26.15 | 26.23 | 1,279,455 | -0.02(-0.07%) |
May 04, 2018 | 25.79 | 26.39 | 25.78 | 26.25 | 979,013 | +0.30(+1.14%) |
May 03, 2018 | 25.83 | 26.00 | 25.54 | 25.96 | 1,311,632 | +0.11(+0.44%) |
May 02, 2018 | 25.73 | 26.22 | 25.62 | 25.84 | 1,758,641 | +0.31(+1.20%) |
May 01, 2018 | 25.38 | 25.59 | 25.14 | 25.54 | 1,595,333 | +0.09(+0.34%) |
Apr 30, 2018 | 25.52 | 25.77 | 25.33 | 25.45 | 1,887,580 | -0.07(-0.26%) |
Apr 27, 2018 | 26.00 | 26.11 | 25.38 | 25.52 | 1,652,454 | -0.45(-1.73%) |
Apr 26, 2018 | 25.75 | 26.02 | 25.37 | 25.97 | 1,926,558 | +0.21(+0.82%) |
Apr 25, 2018 | 25.86 | 26.08 | 25.63 | 25.76 | 1,524,306 | -0.21(-0.81%) |
Apr 24, 2018 | 26.27 | 26.53 | 25.61 | 25.97 | 3,182,850 | -0.11(-0.44%) |
Apr 23, 2018 | 26.91 | 27.07 | 25.91 | 26.08 | 1,934,955 | -0.65(-2.43%) |
Apr 20, 2018 | 27.10 | 27.44 | 26.70 | 26.73 | 2,067,117 | -0.41(-1.52%) |
Apr 19, 2018 | 27.68 | 27.74 | 27.06 | 27.14 | 1,841,708 | -0.95(-3.37%) |
Apr 18, 2018 | 28.23 | 28.28 | 28.06 | 28.09 | 1,095,620 | -0.06(-0.20%) |
Apr 17, 2018 | 28.03 | 28.30 | 27.99 | 28.15 | 1,256,287 | +0.20(+0.72%) |
Apr 16, 2018 | 28.18 | 28.25 | 27.88 | 27.95 | 2,004,742 | -0.02(-0.07%) |
Apr 13, 2018 | 27.99 | 28.16 | 27.84 | 27.97 | 1,047,082 | +0.06(+0.21%) |
Apr 12, 2018 | 27.55 | 27.99 | 27.55 | 27.91 | 1,541,586 | +0.41(+1.50%) |
Apr 11, 2018 | 27.21 | 27.63 | 27.10 | 27.50 | 1,592,883 | +0.16(+0.60%) |
Apr 10, 2018 | 27.18 | 27.49 | 27.10 | 27.33 | 2,535,474 | +0.64(+2.40%) |
Apr 09, 2018 | 27.02 | 27.23 | 26.66 | 26.69 | 1,587,711 | -0.05(-0.18%) |
Apr 06, 2018 | 27.03 | 27.40 | 26.63 | 26.74 | 1,450,067 | -0.59(-2.17%) |
Apr 05, 2018 | 27.42 | 27.66 | 27.18 | 27.33 | 1,441,379 | +0.09(+0.32%) |
Apr 04, 2018 | 26.65 | 27.29 | 26.58 | 27.25 | 1,544,446 | +0.12(+0.46%) |
Apr 03, 2018 | 26.96 | 27.24 | 26.74 | 27.12 | 1,540,457 | +0.37(+1.39%) |
Apr 02, 2018 | 27.39 | 27.52 | 26.60 | 26.75 | 1,552,822 | -0.74(-2.68%) |
Mar 29, 2018 | 27.49 | 27.49 | 27.49 | 0 | +0.47(+1.74%) | |
Mar 28, 2018 | 27.35 | 27.55 | 26.92 | 27.02 | 1,765,362 | -0.38(-1.40%) |
Mar 27, 2018 | 27.60 | 27.88 | 27.34 | 27.40 | 1,877,447 | -0.10(-0.35%) |
Mar 26, 2018 | 27.82 | 28.04 | 26.96 | 27.50 | 3,610,166 | +0.14(+0.52%) |
Mar 23, 2018 | 28.05 | 28.20 | 27.33 | 27.35 | 2,876,551 | -0.63(-2.26%) |
Mar 22, 2018 | 28.97 | 29.06 | 27.96 | 27.99 | 3,444,556 | -1.27(-4.35%) |
Mar 21, 2018 | 29.37 | 29.80 | 29.24 | 29.26 | 2,910,736 | -0.18(-0.62%) |
Mar 20, 2018 | 29.76 | 29.99 | 29.38 | 29.44 | 2,927,419 | -0.25(-0.84%) |
Mar 19, 2018 | 29.94 | 30.40 | 29.63 | 29.69 | 5,048,569 | -0.33(-1.08%) |
Mar 16, 2018 | 28.74 | 30.31 | 28.41 | 30.01 | 11,127,590 | +2.76(+10.11%) |
Mar 15, 2018 | 27.01 | 27.35 | 26.88 | 27.26 | 3,450,979 | +0.28(+1.03%) |
Mar 14, 2018 | 27.06 | 27.32 | 26.87 | 26.98 | 2,300,070 | -0.07(-0.25%) |
Mar 13, 2018 | 27.21 | 27.38 | 26.85 | 27.05 | 2,978,418 | -0.04(-0.14%) |
Mar 12, 2018 | 27.03 | 27.32 | 26.94 | 27.09 | 2,336,528 | +0.11(+0.43%) |
Mar 09, 2018 | 26.77 | 27.17 | 26.56 | 26.97 | 1,918,143 | +0.33(+1.26%) |
Mar 08, 2018 | 26.38 | 26.74 | 26.33 | 26.64 | 1,645,031 | +0.28(+1.05%) |
Mar 07, 2018 | 26.54 | 26.36 | 2,280,673 | +0.08(+0.29%) | ||
Mar 06, 2018 | 26.09 | 26.43 | 26.00 | 26.28 | 1,855,987 | +0.37(+1.44%) |
Mar 05, 2018 | 25.60 | 26.18 | 25.60 | 25.91 | 1,338,708 | +0.08(+0.30%) |
Mar 02, 2018 | 25.12 | 25.89 | 25.03 | 25.83 | 1,511,348 | +0.44(+1.73%) |