Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.48 | 27.55 | 27.22 | 27.23 | 695,196 | -0.23(-0.84%) |
May 30, 2018 | 27.31 | 27.68 | 27.22 | 27.46 | 647,492 | +0.18(+0.66%) |
May 29, 2018 | 27.13 | 27.43 | 26.89 | 27.28 | 692,064 | +0.16(+0.58%) |
May 25, 2018 | 27.12 | 27.12 | 27.12 | 0 | +0.29(+1.07%) | |
May 24, 2018 | 27.03 | 27.03 | 26.71 | 26.84 | 596,606 | -0.16(-0.61%) |
May 23, 2018 | 26.69 | 27.03 | 26.60 | 27.00 | 502,746 | +0.33(+1.23%) |
May 22, 2018 | 26.67 | 26.87 | 26.52 | 26.67 | 452,755 | +0.03(+0.12%) |
May 21, 2018 | 26.50 | 26.65 | 26.29 | 26.64 | 711,205 | +0.24(+0.90%) |
May 18, 2018 | 26.49 | 26.68 | 26.33 | 26.40 | 769,611 | +0.03(+0.12%) |
May 17, 2018 | 26.66 | 26.79 | 26.34 | 26.37 | 570,536 | -0.25(-0.96%) |
May 16, 2018 | 26.82 | 26.87 | 26.48 | 26.62 | 897,184 | -0.12(-0.46%) |
May 15, 2018 | 26.61 | 26.81 | 26.48 | 26.75 | 965,092 | +0.07(+0.25%) |
May 14, 2018 | 26.89 | 26.89 | 26.43 | 26.68 | 990,370 | -0.14(-0.52%) |
May 11, 2018 | 26.87 | 27.00 | 26.71 | 26.82 | 940,988 | -0.01(-0.03%) |
May 10, 2018 | 26.31 | 26.89 | 26.24 | 26.83 | 1,170,530 | +0.69(+2.64%) |
May 09, 2018 | 26.26 | 26.47 | 25.93 | 26.14 | 1,098,479 | +0.10(+0.38%) |
May 08, 2018 | 26.08 | 26.24 | 25.51 | 26.04 | 1,853,888 | +0.43(+1.67%) |
May 07, 2018 | 25.74 | 25.82 | 25.45 | 25.61 | 923,985 | -0.12(-0.48%) |
May 04, 2018 | 25.45 | 25.92 | 25.37 | 25.74 | 661,432 | +0.27(+1.07%) |
May 03, 2018 | 25.36 | 25.61 | 25.00 | 25.46 | 777,985 | +0.01(+0.03%) |
May 02, 2018 | 25.38 | 25.46 | 25.18 | 25.46 | 1,300,751 | +0.12(+0.49%) |
May 01, 2018 | 25.48 | 25.67 | 25.19 | 25.33 | 1,710,702 | -0.07(-0.29%) |
Apr 30, 2018 | 25.42 | 25.47 | 25.20 | 25.41 | 1,169,506 | -0.01(-0.03%) |
Apr 27, 2018 | 25.13 | 25.55 | 24.98 | 25.41 | 1,234,111 | +0.29(+1.15%) |
Apr 26, 2018 | 25.00 | 25.13 | 24.72 | 25.13 | 1,115,459 | +0.26(+1.06%) |
Apr 25, 2018 | 25.20 | 25.31 | 24.72 | 24.86 | 1,024,658 | -0.36(-1.43%) |
Apr 24, 2018 | 25.15 | 25.37 | 24.73 | 25.23 | 2,536,916 | +0.24(+0.95%) |
Apr 23, 2018 | 24.81 | 25.01 | 24.58 | 24.99 | 1,790,784 | +0.30(+1.23%) |
Apr 20, 2018 | 24.56 | 24.86 | 24.35 | 24.68 | 2,566,646 | +0.16(+0.67%) |
Apr 19, 2018 | 24.86 | 24.95 | 24.45 | 24.52 | 9,691,667 | -0.24(-0.96%) |
Apr 18, 2018 | 24.26 | 25.06 | 24.11 | 24.76 | 3,287,380 | -0.48(-1.89%) |
Apr 17, 2018 | 25.18 | 25.38 | 25.05 | 25.23 | 825,093 | +0.15(+0.59%) |
Apr 16, 2018 | 24.56 | 25.28 | 24.49 | 25.09 | 566,745 | +0.56(+2.28%) |
Apr 13, 2018 | 24.50 | 24.58 | 24.31 | 24.53 | 376,222 | +0.17(+0.71%) |
Apr 12, 2018 | 24.90 | 24.98 | 24.25 | 24.35 | 837,720 | -0.57(-2.28%) |
Apr 11, 2018 | 24.77 | 25.12 | 24.76 | 24.92 | 592,417 | +0.09(+0.36%) |
Apr 10, 2018 | 24.98 | 24.98 | 24.70 | 24.83 | 787,374 | +0.17(+0.70%) |
Apr 09, 2018 | 24.63 | 24.88 | 24.29 | 24.66 | 968,343 | +0.06(+0.23%) |
Apr 06, 2018 | 24.22 | 24.85 | 24.09 | 24.60 | 1,453,586 | +0.34(+1.39%) |
Apr 05, 2018 | 23.50 | 24.28 | 23.32 | 24.26 | 874,145 | +0.79(+3.36%) |
Apr 04, 2018 | 23.20 | 23.73 | 23.17 | 23.47 | 584,407 | +0.12(+0.53%) |
Apr 03, 2018 | 22.95 | 23.49 | 22.82 | 23.35 | 767,470 | +0.49(+2.12%) |
Apr 02, 2018 | 23.08 | 23.28 | 22.68 | 22.87 | 557,622 | -0.29(-1.24%) |
Mar 29, 2018 | 23.15 | 23.15 | 23.15 | 0 | -0.10(-0.42%) | |
Mar 28, 2018 | 22.83 | 23.38 | 22.76 | 23.25 | 630,785 | +0.50(+2.20%) |
Mar 27, 2018 | 22.42 | 22.98 | 22.18 | 22.75 | 810,509 | +0.35(+1.54%) |
Mar 26, 2018 | 22.08 | 22.43 | 21.98 | 22.41 | 521,974 | +0.46(+2.10%) |
Mar 23, 2018 | 22.32 | 22.54 | 21.94 | 21.94 | 554,741 | -0.29(-1.29%) |
Mar 22, 2018 | 22.06 | 22.70 | 22.06 | 22.23 | 505,958 | +0.08(+0.37%) |
Mar 21, 2018 | 22.36 | 22.49 | 22.08 | 22.15 | 686,958 | -0.17(-0.77%) |
Mar 20, 2018 | 22.99 | 23.20 | 22.30 | 22.32 | 827,640 | -0.67(-2.90%) |
Mar 19, 2018 | 23.06 | 23.06 | 22.58 | 22.99 | 664,718 | -0.07(-0.29%) |
Mar 16, 2018 | 22.87 | 23.13 | 22.87 | 23.05 | 2,117,365 | +0.22(+0.97%) |
Mar 15, 2018 | 22.72 | 22.91 | 22.53 | 22.83 | 743,801 | +0.13(+0.57%) |
Mar 14, 2018 | 22.71 | 23.04 | 22.58 | 22.70 | 563,383 | +0.09(+0.40%) |
Mar 13, 2018 | 22.80 | 23.02 | 22.52 | 22.61 | 844,468 | -0.09(-0.39%) |
Mar 12, 2018 | 22.16 | 22.82 | 22.08 | 22.70 | 853,162 | +0.55(+2.46%) |
Mar 09, 2018 | 21.93 | 22.30 | 21.70 | 22.16 | 639,729 | +0.24(+1.08%) |
Mar 08, 2018 | 21.98 | 22.08 | 21.73 | 21.92 | 590,095 | +0.09(+0.41%) |
Mar 07, 2018 | 21.89 | 21.47 | 21.83 | 631,301 | +0.28(+1.32%) | |
Mar 06, 2018 | 21.94 | 21.94 | 21.39 | 21.55 | 1,000,073 | -0.36(-1.64%) |
Mar 05, 2018 | 21.32 | 22.12 | 21.25 | 21.90 | 700,131 | +0.54(+2.51%) |
Mar 02, 2018 | 21.35 | 21.56 | 21.20 | 21.37 | 709,555 | -0.06(-0.27%) |