Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.01 | 26.08 | 25.89 | 26.05 | 706,519 | +0.19(+0.73%) |
May 30, 2018 | 25.80 | 25.88 | 25.73 | 25.86 | 1,433,672 | -0.16(-0.63%) |
May 29, 2018 | 26.23 | 26.37 | 25.85 | 26.02 | 1,796,420 | -0.25(-0.97%) |
May 25, 2018 | 26.28 | 26.28 | 26.28 | 0 | -0.28(-1.05%) | |
May 24, 2018 | 26.47 | 26.58 | 26.33 | 26.56 | 761,096 | -0.52(-1.94%) |
May 23, 2018 | 26.98 | 27.08 | 26.86 | 27.08 | 475,253 | -0.02(-0.09%) |
May 22, 2018 | 27.28 | 27.32 | 27.04 | 27.10 | 935,669 | -0.16(-0.57%) |
May 21, 2018 | 27.17 | 27.28 | 27.11 | 27.26 | 283,665 | +0.21(+0.79%) |
May 18, 2018 | 27.24 | 27.31 | 26.93 | 27.05 | 915,792 | -0.10(-0.36%) |
May 17, 2018 | 27.15 | 27.27 | 27.10 | 27.15 | 324,401 | -0.04(-0.15%) |
May 16, 2018 | 27.10 | 27.19 | 27.03 | 27.19 | 346,492 | +0.25(+0.91%) |
May 15, 2018 | 27.10 | 27.11 | 26.89 | 26.94 | 855,184 | -0.38(-1.38%) |
May 14, 2018 | 27.41 | 27.47 | 27.32 | 27.32 | 597,963 | +0.19(+0.70%) |
May 11, 2018 | 27.10 | 27.22 | 27.06 | 27.13 | 446,252 | +0.21(+0.79%) |
May 10, 2018 | 26.74 | 27.01 | 26.68 | 26.92 | 1,168,702 | +0.17(+0.64%) |
May 09, 2018 | 26.57 | 26.78 | 26.46 | 26.74 | 1,250,252 | -0.43(-1.60%) |
May 08, 2018 | 27.27 | 27.30 | 27.06 | 27.18 | 696,479 | -0.07(-0.24%) |
May 07, 2018 | 27.23 | 27.31 | 27.16 | 27.24 | 460,962 | -0.21(-0.75%) |
May 04, 2018 | 27.23 | 27.49 | 27.13 | 27.45 | 584,428 | +0.17(+0.63%) |
May 03, 2018 | 27.12 | 27.30 | 26.99 | 27.28 | 560,837 | +0.07(+0.24%) |
May 02, 2018 | 27.21 | 27.38 | 27.12 | 27.21 | 1,333,436 | -0.60(-2.15%) |
May 01, 2018 | 27.88 | 27.92 | 27.67 | 27.81 | 476,547 | -0.37(-1.31%) |
Apr 30, 2018 | 28.11 | 28.41 | 28.11 | 28.18 | 616,793 | +0.12(+0.44%) |
Apr 27, 2018 | 28.37 | 28.37 | 28.06 | 28.06 | 414,120 | -0.45(-1.58%) |
Apr 26, 2018 | 28.49 | 28.52 | 28.28 | 28.51 | 613,026 | +0.13(+0.46%) |
Apr 25, 2018 | 28.29 | 28.39 | 28.22 | 28.38 | 696,260 | +0.36(+1.29%) |
Apr 24, 2018 | 28.19 | 28.26 | 27.91 | 28.01 | 680,836 | +0.00(+0.00%) |
Apr 23, 2018 | 28.02 | 28.11 | 27.94 | 28.01 | 531,476 | -0.02(-0.06%) |
Apr 20, 2018 | 28.08 | 28.10 | 27.94 | 28.03 | 498,282 | -0.03(-0.12%) |
Apr 19, 2018 | 28.18 | 28.23 | 28.01 | 28.06 | 667,496 | -0.34(-1.21%) |
Apr 18, 2018 | 28.50 | 28.55 | 28.35 | 28.41 | 900,016 | -0.28(-0.97%) |
Apr 17, 2018 | 28.83 | 28.83 | 28.65 | 28.69 | 932,003 | -0.08(-0.29%) |
Apr 16, 2018 | 28.85 | 28.88 | 28.73 | 28.77 | 673,315 | +0.08(+0.29%) |
Apr 13, 2018 | 28.84 | 28.88 | 28.64 | 28.69 | 694,617 | +0.03(+0.11%) |
Apr 12, 2018 | 28.81 | 28.81 | 28.56 | 28.65 | 648,582 | -0.21(-0.74%) |
Apr 11, 2018 | 28.92 | 29.05 | 28.85 | 28.87 | 798,668 | -0.14(-0.48%) |
Apr 10, 2018 | 28.97 | 29.06 | 28.88 | 29.01 | 999,485 | +0.88(+3.12%) |
Apr 09, 2018 | 28.24 | 28.41 | 28.12 | 28.13 | 455,057 | +0.06(+0.20%) |
Apr 06, 2018 | 28.31 | 28.38 | 27.93 | 28.07 | 814,089 | -0.53(-1.86%) |
Apr 05, 2018 | 28.52 | 28.74 | 28.44 | 28.61 | 779,292 | +0.18(+0.63%) |
Apr 04, 2018 | 27.90 | 28.48 | 27.90 | 28.42 | 743,721 | +0.15(+0.52%) |
Apr 03, 2018 | 28.09 | 28.32 | 27.96 | 28.28 | 910,188 | +0.39(+1.41%) |
Apr 02, 2018 | 28.20 | 28.25 | 27.70 | 27.88 | 762,394 | -0.60(-2.10%) |
Mar 29, 2018 | 28.48 | 28.48 | 28.48 | 0 | +0.25(+0.90%) | |
Mar 28, 2018 | 28.17 | 28.39 | 28.04 | 28.23 | 1,718,288 | +0.77(+2.80%) |
Mar 27, 2018 | 27.67 | 27.90 | 27.30 | 27.46 | 1,768,497 | +0.07(+0.27%) |
Mar 26, 2018 | 27.17 | 27.40 | 26.91 | 27.39 | 984,863 | +0.59(+2.22%) |
Mar 23, 2018 | 27.17 | 27.27 | 26.75 | 26.79 | 1,320,468 | -0.84(-3.04%) |
Mar 22, 2018 | 27.91 | 27.99 | 27.63 | 27.63 | 692,716 | -0.45(-1.59%) |
Mar 21, 2018 | 28.02 | 28.27 | 27.95 | 28.08 | 602,939 | +0.06(+0.20%) |
Mar 20, 2018 | 27.91 | 28.09 | 27.91 | 28.02 | 389,003 | +0.24(+0.88%) |
Mar 19, 2018 | 28.02 | 28.05 | 27.63 | 27.78 | 684,020 | -0.52(-1.84%) |
Mar 16, 2018 | 28.21 | 28.35 | 28.18 | 28.30 | 600,298 | +0.02(+0.09%) |
Mar 15, 2018 | 28.36 | 28.44 | 28.18 | 28.27 | 656,803 | +0.11(+0.38%) |
Mar 14, 2018 | 28.38 | 28.38 | 28.08 | 28.17 | 740,040 | -0.01(-0.03%) |
Mar 13, 2018 | 28.42 | 28.47 | 28.13 | 28.18 | 891,762 | -0.36(-1.26%) |
Mar 12, 2018 | 28.50 | 28.67 | 28.46 | 28.53 | 498,718 | +0.33(+1.15%) |
Mar 09, 2018 | 27.92 | 28.26 | 27.79 | 28.21 | 1,289,770 | -0.23(-0.80%) |
Mar 08, 2018 | 28.35 | 28.48 | 28.32 | 28.44 | 633,780 | +0.14(+0.49%) |
Mar 07, 2018 | 28.35 | 28.07 | 28.30 | 810,332 | -0.15(-0.52%) | |
Mar 06, 2018 | 28.48 | 28.60 | 28.40 | 28.44 | 765,722 | +0.13(+0.46%) |
Mar 05, 2018 | 27.90 | 28.42 | 27.78 | 28.31 | 1,150,968 | -0.04(-0.14%) |
Mar 02, 2018 | 27.97 | 28.39 | 27.86 | 28.35 | 904,554 | -0.24(-0.83%) |