Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.83 | 28.99 | 28.40 | 28.40 | 681,787 | -0.43(-1.49%) |
May 30, 2018 | 28.60 | 28.99 | 28.49 | 28.83 | 739,582 | +0.47(+1.65%) |
May 29, 2018 | 28.48 | 28.83 | 28.17 | 28.36 | 663,268 | -0.43(-1.49%) |
May 25, 2018 | 28.79 | 28.79 | 28.79 | 0 | +0.12(+0.41%) | |
May 24, 2018 | 28.44 | 28.83 | 27.94 | 28.68 | 663,143 | +0.16(+0.55%) |
May 23, 2018 | 28.71 | 28.91 | 28.44 | 28.52 | 608,953 | -0.39(-1.35%) |
May 22, 2018 | 28.52 | 29.14 | 28.40 | 28.91 | 1,354,972 | +0.27(+0.95%) |
May 21, 2018 | 27.94 | 28.68 | 27.94 | 28.64 | 2,128,027 | +0.66(+2.37%) |
May 18, 2018 | 28.13 | 28.23 | 27.94 | 27.97 | 702,841 | -0.04(-0.14%) |
May 17, 2018 | 27.78 | 28.03 | 27.47 | 28.01 | 326,746 | +0.16(+0.56%) |
May 16, 2018 | 27.62 | 27.97 | 27.53 | 27.86 | 411,043 | +0.19(+0.70%) |
May 15, 2018 | 27.27 | 27.82 | 27.27 | 27.66 | 639,605 | +0.43(+1.57%) |
May 14, 2018 | 27.35 | 27.39 | 27.04 | 27.23 | 549,188 | -0.04(-0.14%) |
May 11, 2018 | 27.27 | 27.39 | 27.20 | 27.27 | 354,785 | +0.00(+0.00%) |
May 10, 2018 | 27.20 | 27.46 | 26.92 | 27.27 | 490,350 | +0.04(+0.14%) |
May 09, 2018 | 27.23 | 27.51 | 27.08 | 27.23 | 776,849 | +0.12(+0.43%) |
May 08, 2018 | 26.77 | 27.21 | 26.77 | 27.12 | 437,802 | +0.31(+1.16%) |
May 07, 2018 | 26.77 | 27.04 | 26.45 | 26.81 | 596,084 | +0.04(+0.15%) |
May 04, 2018 | 26.26 | 27.04 | 26.14 | 26.77 | 563,488 | +0.35(+1.33%) |
May 03, 2018 | 26.57 | 26.69 | 26.14 | 26.42 | 526,986 | -0.31(-1.17%) |
May 02, 2018 | 26.61 | 27.04 | 26.38 | 26.73 | 611,407 | +0.04(+0.15%) |
May 01, 2018 | 26.42 | 26.81 | 26.03 | 26.69 | 770,199 | +0.23(+0.88%) |
Apr 30, 2018 | 27.00 | 27.00 | 26.45 | 26.45 | 2,064,089 | -0.43(-1.59%) |
Apr 27, 2018 | 26.77 | 27.00 | 26.73 | 26.88 | 537,803 | +0.00(+0.00%) |
Apr 26, 2018 | 27.16 | 27.31 | 26.81 | 26.88 | 518,912 | -0.31(-1.15%) |
Apr 25, 2018 | 27.39 | 27.58 | 27.06 | 27.20 | 551,970 | -0.31(-1.13%) |
Apr 24, 2018 | 27.35 | 27.86 | 27.23 | 27.51 | 476,786 | +0.27(+1.00%) |
Apr 23, 2018 | 26.92 | 27.39 | 26.92 | 27.23 | 417,195 | +0.39(+1.45%) |
Apr 20, 2018 | 26.69 | 27.04 | 26.69 | 26.84 | 538,620 | +0.08(+0.29%) |
Apr 19, 2018 | 26.49 | 26.84 | 26.49 | 26.77 | 574,552 | +0.27(+1.03%) |
Apr 18, 2018 | 26.77 | 27.00 | 26.49 | 26.49 | 451,137 | -0.27(-1.02%) |
Apr 17, 2018 | 27.27 | 27.35 | 26.49 | 26.77 | 462,677 | -0.31(-1.15%) |
Apr 16, 2018 | 27.04 | 27.16 | 26.84 | 27.08 | 404,504 | +0.19(+0.72%) |
Apr 13, 2018 | 27.51 | 27.51 | 26.73 | 26.88 | 506,589 | -0.43(-1.57%) |
Apr 12, 2018 | 26.96 | 27.55 | 26.88 | 27.31 | 410,903 | +0.55(+2.04%) |
Apr 11, 2018 | 26.88 | 27.04 | 26.71 | 26.77 | 630,754 | -0.35(-1.29%) |
Apr 10, 2018 | 27.08 | 27.16 | 26.81 | 27.12 | 456,767 | +0.39(+1.46%) |
Apr 09, 2018 | 26.81 | 27.31 | 26.69 | 26.73 | 487,718 | +0.00(+0.00%) |
Apr 06, 2018 | 27.27 | 27.47 | 26.46 | 26.73 | 463,252 | -0.74(-2.69%) |
Apr 05, 2018 | 27.47 | 27.58 | 27.20 | 27.47 | 380,387 | +0.08(+0.28%) |
Apr 04, 2018 | 26.73 | 27.51 | 26.73 | 27.39 | 665,561 | +0.31(+1.15%) |
Apr 03, 2018 | 26.96 | 27.27 | 26.73 | 27.08 | 715,047 | +0.31(+1.16%) |
Apr 02, 2018 | 27.43 | 27.62 | 26.61 | 26.77 | 709,785 | -0.70(-2.55%) |
Mar 29, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.19(+0.71%) | |
Mar 28, 2018 | 27.31 | 27.55 | 27.00 | 27.27 | 696,795 | +0.04(+0.14%) |
Mar 27, 2018 | 27.62 | 27.70 | 27.00 | 27.23 | 962,682 | -0.31(-1.13%) |
Mar 26, 2018 | 27.31 | 27.62 | 27.00 | 27.55 | 654,393 | +0.66(+2.46%) |
Mar 23, 2018 | 27.82 | 28.01 | 26.84 | 26.88 | 704,596 | -0.90(-3.23%) |
Mar 22, 2018 | 28.33 | 28.60 | 27.78 | 27.78 | 606,911 | -0.86(-2.99%) |
Mar 21, 2018 | 28.75 | 28.99 | 28.47 | 28.64 | 469,390 | -0.16(-0.54%) |
Mar 20, 2018 | 29.14 | 29.26 | 28.79 | 28.79 | 382,943 | -0.35(-1.20%) |
Mar 19, 2018 | 29.30 | 29.30 | 28.64 | 29.14 | 451,588 | -0.16(-0.53%) |
Mar 16, 2018 | 28.99 | 29.65 | 28.95 | 29.30 | 2,890,280 | +0.31(+1.08%) |
Mar 15, 2018 | 28.87 | 29.03 | 28.62 | 28.99 | 632,420 | +0.19(+0.68%) |
Mar 14, 2018 | 29.18 | 29.18 | 28.60 | 28.79 | 816,476 | -0.19(-0.67%) |
Mar 13, 2018 | 29.34 | 29.34 | 28.87 | 28.99 | 718,005 | -0.16(-0.53%) |
Mar 12, 2018 | 29.14 | 29.22 | 28.60 | 29.14 | 655,794 | +0.16(+0.54%) |
Mar 09, 2018 | 29.18 | 29.26 | 28.95 | 28.99 | 946,778 | +0.12(+0.40%) |
Mar 08, 2018 | 29.30 | 29.30 | 28.56 | 28.87 | 533,418 | -0.28(-0.96%) |
Mar 07, 2018 | 29.42 | 29.15 | 941,206 | +0.31(+1.07%) | ||
Mar 06, 2018 | 28.80 | 29.07 | 28.34 | 28.84 | 689,713 | +0.08(+0.27%) |
Mar 05, 2018 | 27.84 | 29.00 | 27.65 | 28.77 | 795,214 | +0.73(+2.62%) |
Mar 02, 2018 | 27.30 | 28.19 | 27.18 | 28.03 | 705,329 | +0.62(+2.25%) |