Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.26 | 28.47 | 27.77 | 27.83 | 4,207,461 | -0.48(-1.69%) |
May 30, 2018 | 28.14 | 28.58 | 28.11 | 28.31 | 4,647,063 | +0.38(+1.34%) |
May 29, 2018 | 27.94 | 28.14 | 27.76 | 27.93 | 2,978,937 | -0.18(-0.63%) |
May 25, 2018 | 28.11 | 28.11 | 28.11 | 0 | +0.05(+0.18%) | |
May 24, 2018 | 27.80 | 28.09 | 27.59 | 28.06 | 4,599,240 | +0.22(+0.78%) |
May 23, 2018 | 27.59 | 27.85 | 27.49 | 27.84 | 2,183,810 | +0.12(+0.42%) |
May 22, 2018 | 27.64 | 27.86 | 27.42 | 27.72 | 3,231,159 | +0.09(+0.33%) |
May 21, 2018 | 27.36 | 27.68 | 27.36 | 27.63 | 1,569,911 | +0.35(+1.27%) |
May 18, 2018 | 27.39 | 27.45 | 27.27 | 27.29 | 3,281,959 | -0.15(-0.55%) |
May 17, 2018 | 27.26 | 27.48 | 27.17 | 27.44 | 1,683,443 | +0.10(+0.37%) |
May 16, 2018 | 27.25 | 27.48 | 27.08 | 27.34 | 2,518,825 | +0.09(+0.32%) |
May 15, 2018 | 27.29 | 27.56 | 27.19 | 27.25 | 2,659,633 | -0.14(-0.50%) |
May 14, 2018 | 27.51 | 27.63 | 27.28 | 27.39 | 2,643,738 | -0.04(-0.15%) |
May 11, 2018 | 27.38 | 27.53 | 27.32 | 27.43 | 1,977,270 | +0.05(+0.19%) |
May 10, 2018 | 27.30 | 27.56 | 27.20 | 27.38 | 2,384,420 | +0.08(+0.31%) |
May 09, 2018 | 26.82 | 27.37 | 26.67 | 27.29 | 2,112,619 | +0.52(+1.96%) |
May 08, 2018 | 26.88 | 27.00 | 26.73 | 26.77 | 2,966,629 | -0.09(-0.34%) |
May 07, 2018 | 26.58 | 26.96 | 26.54 | 26.86 | 3,386,843 | +0.29(+1.09%) |
May 04, 2018 | 25.99 | 26.70 | 25.93 | 26.57 | 3,351,001 | +0.51(+1.96%) |
May 03, 2018 | 26.56 | 26.71 | 25.74 | 26.06 | 5,776,231 | -0.58(-2.16%) |
May 02, 2018 | 26.82 | 27.06 | 26.51 | 26.63 | 4,441,212 | -0.33(-1.24%) |
May 01, 2018 | 26.66 | 26.98 | 26.65 | 26.97 | 2,269,871 | +0.21(+0.78%) |
Apr 30, 2018 | 26.93 | 27.19 | 26.76 | 26.76 | 2,839,660 | -0.15(-0.54%) |
Apr 27, 2018 | 26.76 | 26.95 | 26.59 | 26.90 | 3,358,969 | +0.19(+0.73%) |
Apr 26, 2018 | 26.77 | 26.87 | 26.49 | 26.71 | 4,517,107 | +0.11(+0.42%) |
Apr 25, 2018 | 26.15 | 26.65 | 26.02 | 26.60 | 3,622,182 | +0.47(+1.79%) |
Apr 24, 2018 | 26.46 | 26.56 | 26.01 | 26.13 | 5,805,072 | -0.21(-0.81%) |
Apr 23, 2018 | 26.49 | 26.54 | 26.17 | 26.34 | 2,533,635 | -0.14(-0.54%) |
Apr 20, 2018 | 26.36 | 26.56 | 26.28 | 26.49 | 3,408,878 | +0.15(+0.55%) |
Apr 19, 2018 | 26.04 | 26.43 | 25.97 | 26.34 | 2,213,166 | +0.39(+1.51%) |
Apr 18, 2018 | 26.16 | 26.16 | 25.93 | 25.95 | 2,816,288 | -0.08(-0.29%) |
Apr 17, 2018 | 26.20 | 26.31 | 25.99 | 26.03 | 4,378,401 | -0.02(-0.09%) |
Apr 16, 2018 | 26.21 | 26.35 | 26.00 | 26.05 | 2,554,072 | +0.02(+0.06%) |
Apr 13, 2018 | 26.30 | 26.34 | 25.96 | 26.03 | 1,869,461 | -0.21(-0.80%) |
Apr 12, 2018 | 25.92 | 26.37 | 25.92 | 26.24 | 2,735,116 | +0.26(+1.01%) |
Apr 11, 2018 | 25.85 | 26.12 | 25.80 | 25.98 | 2,517,449 | -0.06(-0.23%) |
Apr 10, 2018 | 26.10 | 26.18 | 25.76 | 26.04 | 2,643,596 | +0.20(+0.77%) |
Apr 09, 2018 | 25.89 | 26.26 | 25.74 | 25.84 | 1,978,352 | +0.03(+0.11%) |
Apr 06, 2018 | 26.03 | 26.11 | 25.60 | 25.81 | 3,089,261 | -0.34(-1.29%) |
Apr 05, 2018 | 26.21 | 26.34 | 26.06 | 26.15 | 3,492,437 | +0.03(+0.10%) |
Apr 04, 2018 | 25.88 | 26.18 | 25.80 | 26.12 | 4,205,573 | -0.13(-0.50%) |
Apr 03, 2018 | 25.93 | 26.27 | 25.78 | 26.25 | 5,410,104 | +0.34(+1.31%) |
Apr 02, 2018 | 26.12 | 26.18 | 25.59 | 25.91 | 5,372,276 | -0.21(-0.80%) |
Mar 29, 2018 | 26.12 | 26.12 | 26.12 | 0 | +0.83(+3.27%) | |
Mar 28, 2018 | 24.83 | 25.67 | 24.83 | 25.30 | 4,915,788 | +0.48(+1.92%) |
Mar 27, 2018 | 25.36 | 25.59 | 24.66 | 24.82 | 4,554,361 | -0.48(-1.89%) |
Mar 26, 2018 | 24.83 | 25.36 | 24.77 | 25.30 | 2,805,713 | +0.84(+3.44%) |
Mar 23, 2018 | 24.91 | 25.04 | 24.43 | 24.46 | 2,377,346 | -0.39(-1.58%) |
Mar 22, 2018 | 25.33 | 25.49 | 24.82 | 24.85 | 2,260,005 | -0.66(-2.60%) |
Mar 21, 2018 | 25.49 | 25.72 | 25.45 | 25.51 | 1,797,081 | +0.02(+0.07%) |
Mar 20, 2018 | 25.45 | 25.67 | 25.37 | 25.50 | 2,999,487 | +0.16(+0.63%) |
Mar 19, 2018 | 25.43 | 25.51 | 25.10 | 25.33 | 1,620,395 | -0.11(-0.42%) |
Mar 16, 2018 | 25.51 | 25.60 | 25.32 | 25.44 | 3,995,131 | -0.03(-0.13%) |
Mar 15, 2018 | 25.56 | 25.56 | 25.31 | 25.47 | 2,172,605 | +0.03(+0.11%) |
Mar 14, 2018 | 25.82 | 25.83 | 25.37 | 25.45 | 1,818,985 | -0.27(-1.03%) |
Mar 13, 2018 | 26.08 | 26.08 | 25.64 | 25.71 | 1,587,389 | -0.19(-0.75%) |
Mar 12, 2018 | 26.16 | 26.24 | 25.69 | 25.91 | 2,749,426 | -0.19(-0.74%) |
Mar 09, 2018 | 25.76 | 26.14 | 25.66 | 26.10 | 2,256,385 | +0.50(+1.97%) |
Mar 08, 2018 | 25.40 | 25.64 | 25.23 | 25.59 | 2,025,475 | +0.27(+1.08%) |
Mar 07, 2018 | 25.05 | 25.37 | 25.04 | 25.32 | 1,840,224 | +0.01(+0.05%) |
Mar 06, 2018 | 24.90 | 25.48 | 24.74 | 25.31 | 4,010,872 | +0.65(+2.62%) |
Mar 05, 2018 | 24.19 | 24.71 | 24.13 | 24.66 | 1,794,774 | +0.36(+1.46%) |
Mar 02, 2018 | 23.91 | 24.36 | 23.84 | 24.31 | 1,529,035 | +0.30(+1.24%) |