Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.43 | 29.74 | 29.32 | 29.55 | 1,544,206 | +0.09(+0.32%) |
May 30, 2018 | 28.86 | 29.52 | 28.83 | 29.46 | 1,601,264 | +0.60(+2.07%) |
May 29, 2018 | 28.49 | 28.89 | 28.39 | 28.86 | 1,470,415 | +0.22(+0.77%) |
May 25, 2018 | 28.64 | 28.64 | 28.64 | 0 | +0.09(+0.33%) | |
May 24, 2018 | 28.46 | 28.55 | 28.27 | 28.55 | 916,583 | +0.09(+0.33%) |
May 23, 2018 | 27.89 | 28.58 | 27.83 | 28.46 | 1,492,982 | +0.66(+2.37%) |
May 22, 2018 | 27.73 | 27.89 | 27.61 | 27.80 | 1,791,183 | +0.03(+0.11%) |
May 21, 2018 | 27.29 | 27.80 | 27.14 | 27.77 | 1,634,725 | +0.56(+2.08%) |
May 18, 2018 | 27.42 | 27.45 | 27.11 | 27.20 | 1,268,588 | -0.13(-0.46%) |
May 17, 2018 | 27.86 | 28.02 | 27.17 | 27.33 | 2,187,732 | -0.47(-1.69%) |
May 16, 2018 | 28.02 | 28.11 | 27.73 | 27.80 | 1,975,674 | -0.09(-0.34%) |
May 15, 2018 | 28.30 | 28.42 | 27.84 | 27.89 | 1,889,465 | -0.60(-2.09%) |
May 14, 2018 | 28.58 | 28.64 | 28.25 | 28.49 | 1,019,737 | -0.06(-0.22%) |
May 11, 2018 | 29.02 | 29.05 | 28.52 | 28.55 | 818,146 | -0.38(-1.30%) |
May 10, 2018 | 28.93 | 29.30 | 28.83 | 28.93 | 1,055,258 | +0.09(+0.33%) |
May 09, 2018 | 28.86 | 28.93 | 28.68 | 28.83 | 1,091,736 | +0.03(+0.11%) |
May 08, 2018 | 29.08 | 29.08 | 28.74 | 28.80 | 1,038,816 | -0.25(-0.86%) |
May 07, 2018 | 28.86 | 29.13 | 28.77 | 29.05 | 908,490 | +0.35(+1.20%) |
May 04, 2018 | 28.64 | 28.80 | 28.52 | 28.71 | 1,061,791 | +0.09(+0.33%) |
May 03, 2018 | 28.39 | 28.83 | 28.33 | 28.61 | 1,694,737 | +0.16(+0.55%) |
May 02, 2018 | 28.02 | 28.61 | 27.70 | 28.46 | 1,820,467 | +0.38(+1.34%) |
May 01, 2018 | 27.86 | 28.17 | 27.70 | 28.08 | 960,321 | +0.19(+0.68%) |
Apr 30, 2018 | 27.92 | 28.02 | 27.81 | 27.89 | 1,163,049 | +0.03(+0.11%) |
Apr 27, 2018 | 26.95 | 27.95 | 26.89 | 27.86 | 976,311 | +0.82(+3.02%) |
Apr 26, 2018 | 26.76 | 27.31 | 26.51 | 27.04 | 673,916 | +0.47(+1.77%) |
Apr 25, 2018 | 26.82 | 26.86 | 26.42 | 26.57 | 1,109,954 | -0.19(-0.70%) |
Apr 24, 2018 | 26.60 | 26.81 | 26.59 | 26.76 | 1,116,280 | +0.13(+0.47%) |
Apr 23, 2018 | 26.42 | 26.65 | 26.23 | 26.64 | 1,198,492 | +0.28(+1.07%) |
Apr 20, 2018 | 26.67 | 26.76 | 26.35 | 26.35 | 1,129,052 | -0.31(-1.18%) |
Apr 19, 2018 | 27.08 | 27.11 | 26.54 | 26.67 | 911,579 | -0.47(-1.73%) |
Apr 18, 2018 | 27.45 | 27.59 | 27.09 | 27.14 | 1,088,471 | -0.22(-0.80%) |
Apr 17, 2018 | 26.95 | 27.48 | 26.86 | 27.36 | 1,451,845 | +0.47(+1.75%) |
Apr 16, 2018 | 26.64 | 26.95 | 26.51 | 26.89 | 995,081 | +0.38(+1.42%) |
Apr 13, 2018 | 26.51 | 26.54 | 26.32 | 26.51 | 580,296 | +0.03(+0.12%) |
Apr 12, 2018 | 26.92 | 26.92 | 26.42 | 26.48 | 766,069 | -0.41(-1.52%) |
Apr 11, 2018 | 26.67 | 27.08 | 26.64 | 26.89 | 869,205 | +0.09(+0.35%) |
Apr 10, 2018 | 26.79 | 26.90 | 26.57 | 26.79 | 1,492,082 | +0.19(+0.71%) |
Apr 09, 2018 | 26.76 | 26.86 | 26.60 | 26.60 | 925,778 | -0.06(-0.24%) |
Apr 06, 2018 | 26.92 | 27.17 | 26.60 | 26.67 | 896,227 | -0.38(-1.39%) |
Apr 05, 2018 | 26.98 | 27.08 | 26.67 | 27.04 | 892,870 | +0.13(+0.47%) |
Apr 04, 2018 | 26.79 | 27.17 | 26.64 | 26.92 | 1,073,516 | -0.13(-0.46%) |
Apr 03, 2018 | 26.42 | 27.17 | 26.31 | 27.04 | 2,123,992 | +0.72(+2.74%) |
Apr 02, 2018 | 27.04 | 27.11 | 26.23 | 26.32 | 1,720,203 | -0.71(-2.61%) |
Mar 29, 2018 | 27.03 | 27.03 | 27.03 | 0 | -0.06(-0.23%) | |
Mar 28, 2018 | 26.59 | 27.15 | 26.56 | 27.09 | 1,055,050 | +0.65(+2.47%) |
Mar 27, 2018 | 26.53 | 26.90 | 26.30 | 26.44 | 935,877 | -0.12(-0.47%) |
Mar 26, 2018 | 26.16 | 26.56 | 25.91 | 26.56 | 1,299,074 | +0.69(+2.65%) |
Mar 23, 2018 | 26.50 | 26.69 | 25.84 | 25.88 | 890,680 | -0.65(-2.46%) |
Mar 22, 2018 | 26.78 | 27.20 | 26.53 | 26.53 | 777,823 | -0.37(-1.39%) |
Mar 21, 2018 | 27.15 | 27.21 | 26.76 | 26.90 | 759,996 | -0.22(-0.80%) |
Mar 20, 2018 | 27.15 | 27.25 | 26.93 | 27.12 | 1,439,000 | +0.03(+0.12%) |
Mar 19, 2018 | 27.25 | 27.28 | 26.75 | 27.09 | 736,321 | -0.25(-0.91%) |
Mar 16, 2018 | 26.87 | 27.39 | 26.75 | 27.34 | 3,318,073 | +0.50(+1.86%) |
Mar 15, 2018 | 26.81 | 26.84 | 26.59 | 26.84 | 3,207,162 | +0.12(+0.47%) |
Mar 14, 2018 | 26.69 | 26.84 | 26.59 | 26.72 | 770,633 | +0.06(+0.23%) |
Mar 13, 2018 | 27.15 | 27.25 | 26.62 | 26.65 | 1,140,849 | -0.37(-1.38%) |
Mar 12, 2018 | 26.90 | 27.03 | 26.78 | 27.03 | 638,015 | +0.19(+0.70%) |
Mar 09, 2018 | 26.78 | 26.87 | 26.59 | 26.84 | 710,102 | +0.16(+0.58%) |
Mar 08, 2018 | 26.84 | 26.87 | 26.58 | 26.69 | 803,170 | +0.00(+0.00%) |
Mar 07, 2018 | 26.73 | 26.69 | 1,051,622 | +0.16(+0.59%) | ||
Mar 06, 2018 | 26.53 | 26.72 | 26.22 | 26.53 | 1,278,964 | +0.09(+0.35%) |
Mar 05, 2018 | 26.03 | 26.59 | 26.03 | 26.44 | 1,214,836 | +0.31(+1.19%) |
Mar 02, 2018 | 25.84 | 26.19 | 25.66 | 26.13 | 1,087,661 | +0.22(+0.84%) |