Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.31 | 27.50 | 27.26 | 27.29 | 38,611,108 | -0.09(-0.33%) |
May 30, 2018 | 27.31 | 27.54 | 27.27 | 27.39 | 36,335,740 | +0.27(+0.98%) |
May 29, 2018 | 26.87 | 27.14 | 26.83 | 27.12 | 35,194,148 | +0.02(+0.06%) |
May 25, 2018 | 27.11 | 27.11 | 27.11 | 0 | -0.16(-0.59%) | |
May 24, 2018 | 27.32 | 27.42 | 27.17 | 27.26 | 21,884,970 | -0.06(-0.22%) |
May 23, 2018 | 27.11 | 27.37 | 27.07 | 27.33 | 25,426,280 | +0.19(+0.70%) |
May 22, 2018 | 27.20 | 27.42 | 27.11 | 27.14 | 18,081,004 | -0.06(-0.22%) |
May 21, 2018 | 27.13 | 27.25 | 26.98 | 27.20 | 22,234,462 | +0.12(+0.45%) |
May 18, 2018 | 27.05 | 27.16 | 26.92 | 27.07 | 19,651,352 | -0.05(-0.20%) |
May 17, 2018 | 27.07 | 27.18 | 26.93 | 27.13 | 16,262,744 | +0.02(+0.08%) |
May 16, 2018 | 27.14 | 27.25 | 27.02 | 27.11 | 27,314,766 | -0.01(-0.03%) |
May 15, 2018 | 27.17 | 27.18 | 26.95 | 27.11 | 24,161,050 | -0.13(-0.47%) |
May 14, 2018 | 26.98 | 27.29 | 26.96 | 27.24 | 26,833,132 | +0.27(+1.01%) |
May 11, 2018 | 26.69 | 27.01 | 26.64 | 26.97 | 27,001,624 | +0.35(+1.31%) |
May 10, 2018 | 26.59 | 26.82 | 26.50 | 26.62 | 38,600,016 | +0.16(+0.60%) |
May 09, 2018 | 26.35 | 26.64 | 26.23 | 26.46 | 25,764,714 | +0.14(+0.54%) |
May 08, 2018 | 26.26 | 26.40 | 26.11 | 26.32 | 35,651,140 | +0.04(+0.14%) |
May 07, 2018 | 26.17 | 26.43 | 26.11 | 26.28 | 27,218,780 | +0.07(+0.26%) |
May 04, 2018 | 26.00 | 26.33 | 25.86 | 26.21 | 24,964,888 | +0.06(+0.23%) |
May 03, 2018 | 26.20 | 26.24 | 25.89 | 26.15 | 29,658,700 | -0.10(-0.37%) |
May 02, 2018 | 26.46 | 26.61 | 26.14 | 26.25 | 37,264,820 | -0.38(-1.44%) |
May 01, 2018 | 26.77 | 27.12 | 26.06 | 26.63 | 64,666,732 | -0.91(-3.31%) |
Apr 30, 2018 | 27.93 | 27.97 | 27.38 | 27.54 | 35,676,384 | -0.29(-1.05%) |
Apr 27, 2018 | 27.67 | 27.92 | 27.61 | 27.84 | 18,191,776 | +0.11(+0.41%) |
Apr 26, 2018 | 27.69 | 27.91 | 27.65 | 27.72 | 25,733,802 | +0.13(+0.46%) |
Apr 25, 2018 | 27.78 | 27.87 | 27.47 | 27.60 | 34,969,896 | -0.29(-1.03%) |
Apr 24, 2018 | 27.77 | 28.04 | 27.66 | 27.88 | 34,184,232 | +0.20(+0.71%) |
Apr 23, 2018 | 27.59 | 27.75 | 27.54 | 27.69 | 32,008,440 | +0.13(+0.46%) |
Apr 20, 2018 | 27.46 | 27.68 | 27.44 | 27.56 | 28,213,542 | +0.08(+0.27%) |
Apr 19, 2018 | 27.38 | 27.60 | 27.29 | 27.48 | 20,980,530 | +0.03(+0.11%) |
Apr 18, 2018 | 27.37 | 27.53 | 27.30 | 27.45 | 18,478,312 | +0.12(+0.44%) |
Apr 17, 2018 | 27.65 | 27.67 | 27.29 | 27.33 | 22,290,590 | -0.15(-0.55%) |
Apr 16, 2018 | 27.46 | 27.63 | 27.38 | 27.48 | 20,092,492 | +0.16(+0.58%) |
Apr 13, 2018 | 27.39 | 27.46 | 27.18 | 27.32 | 22,415,404 | +0.00(+0.00%) |
Apr 12, 2018 | 27.11 | 27.46 | 27.06 | 27.32 | 30,035,474 | +0.40(+1.48%) |
Apr 11, 2018 | 26.88 | 27.14 | 26.78 | 26.93 | 17,503,982 | -0.12(-0.45%) |
Apr 10, 2018 | 27.08 | 27.16 | 26.87 | 27.05 | 26,430,400 | +0.37(+1.38%) |
Apr 09, 2018 | 26.56 | 27.03 | 26.50 | 26.68 | 25,798,998 | +0.22(+0.82%) |
Apr 06, 2018 | 26.75 | 26.99 | 26.25 | 26.46 | 28,107,902 | -0.42(-1.57%) |
Apr 05, 2018 | 26.84 | 27.09 | 26.73 | 26.88 | 32,425,558 | -0.30(-1.11%) |
Apr 04, 2018 | 26.57 | 27.26 | 26.51 | 27.18 | 27,755,770 | +0.34(+1.26%) |
Apr 03, 2018 | 26.41 | 26.88 | 26.27 | 26.84 | 26,922,050 | +0.47(+1.80%) |
Apr 02, 2018 | 26.65 | 26.89 | 26.15 | 26.37 | 35,718,164 | -0.33(-1.24%) |
Mar 29, 2018 | 26.70 | 26.70 | 26.70 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 26.47 | 26.94 | 26.42 | 26.56 | 33,229,968 | +0.22(+0.83%) |
Mar 27, 2018 | 26.47 | 26.75 | 26.17 | 26.34 | 36,363,896 | -0.02(-0.09%) |
Mar 26, 2018 | 26.28 | 26.44 | 25.82 | 26.36 | 31,435,042 | +0.41(+1.59%) |
Mar 23, 2018 | 26.70 | 26.71 | 25.91 | 25.95 | 37,058,680 | -0.84(-3.12%) |
Mar 22, 2018 | 27.11 | 27.19 | 26.69 | 26.78 | 27,862,570 | -0.50(-1.85%) |
Mar 21, 2018 | 27.45 | 27.63 | 27.23 | 27.29 | 24,051,112 | -0.05(-0.17%) |
Mar 20, 2018 | 27.36 | 27.50 | 27.17 | 27.33 | 25,595,192 | +0.00(+0.00%) |
Mar 19, 2018 | 27.69 | 27.69 | 27.14 | 27.33 | 25,226,958 | -0.34(-1.22%) |
Mar 16, 2018 | 27.57 | 27.87 | 27.55 | 27.67 | 43,035,828 | +0.15(+0.55%) |
Mar 15, 2018 | 27.35 | 27.69 | 27.35 | 27.52 | 25,863,214 | +0.17(+0.63%) |
Mar 14, 2018 | 27.72 | 27.83 | 27.22 | 27.35 | 29,482,810 | -0.30(-1.09%) |
Mar 13, 2018 | 27.69 | 27.81 | 27.41 | 27.65 | 37,279,408 | +0.11(+0.38%) |
Mar 12, 2018 | 27.78 | 27.84 | 27.46 | 27.54 | 33,509,162 | -0.12(-0.44%) |
Mar 09, 2018 | 27.54 | 27.78 | 27.48 | 27.66 | 24,340,356 | +0.20(+0.74%) |
Mar 08, 2018 | 27.08 | 27.46 | 27.03 | 27.46 | 26,986,682 | +0.43(+1.59%) |
Mar 07, 2018 | 27.14 | 27.03 | 28,877,450 | +0.04(+0.14%) | ||
Mar 06, 2018 | 27.26 | 27.26 | 26.90 | 26.99 | 22,697,588 | -0.18(-0.66%) |
Mar 05, 2018 | 26.95 | 27.29 | 26.91 | 27.17 | 28,146,132 | +0.13(+0.47%) |
Mar 02, 2018 | 26.75 | 27.14 | 26.63 | 27.05 | 28,086,712 | +0.24(+0.90%) |