Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.28 | 27.35 | 26.67 | 26.67 | 2,542,193 | -0.64(-2.35%) |
May 30, 2018 | 27.16 | 27.45 | 26.94 | 27.31 | 2,015,042 | +0.35(+1.30%) |
May 29, 2018 | 26.74 | 27.43 | 26.70 | 26.96 | 2,774,334 | +0.05(+0.19%) |
May 25, 2018 | 26.91 | 26.91 | 26.91 | 0 | +0.08(+0.31%) | |
May 24, 2018 | 26.89 | 27.07 | 26.67 | 26.83 | 2,305,434 | +0.08(+0.28%) |
May 23, 2018 | 26.52 | 27.05 | 26.49 | 26.75 | 3,591,006 | +0.04(+0.16%) |
May 22, 2018 | 27.41 | 27.46 | 26.69 | 26.71 | 3,603,787 | -0.51(-1.87%) |
May 21, 2018 | 27.08 | 27.33 | 26.99 | 27.22 | 3,219,706 | +0.43(+1.62%) |
May 18, 2018 | 26.85 | 27.12 | 26.69 | 26.79 | 1,891,807 | -0.18(-0.65%) |
May 17, 2018 | 27.10 | 27.30 | 26.74 | 26.96 | 3,346,440 | -0.33(-1.22%) |
May 16, 2018 | 26.99 | 27.62 | 26.90 | 27.29 | 2,615,141 | +0.35(+1.30%) |
May 15, 2018 | 26.59 | 26.95 | 26.31 | 26.94 | 2,651,702 | +0.13(+0.50%) |
May 14, 2018 | 26.50 | 26.86 | 26.39 | 26.81 | 4,139,984 | +0.44(+1.68%) |
May 11, 2018 | 26.39 | 26.60 | 26.14 | 26.37 | 2,064,286 | +0.04(+0.16%) |
May 10, 2018 | 25.89 | 26.56 | 25.89 | 26.33 | 4,822,319 | +0.48(+1.87%) |
May 09, 2018 | 24.92 | 26.04 | 24.88 | 25.84 | 5,078,062 | +1.13(+4.59%) |
May 08, 2018 | 24.48 | 24.96 | 24.36 | 24.71 | 3,199,855 | +0.19(+0.78%) |
May 07, 2018 | 24.68 | 25.03 | 24.45 | 24.52 | 3,529,665 | -0.16(-0.64%) |
May 04, 2018 | 24.12 | 24.88 | 24.06 | 24.68 | 2,909,043 | +0.38(+1.58%) |
May 03, 2018 | 24.37 | 24.73 | 23.68 | 24.29 | 3,280,306 | -0.08(-0.31%) |
May 02, 2018 | 24.48 | 24.73 | 24.18 | 24.37 | 4,206,521 | +0.15(+0.62%) |
May 01, 2018 | 25.03 | 25.16 | 23.40 | 24.22 | 6,248,036 | -0.62(-2.49%) |
Apr 30, 2018 | 24.93 | 25.38 | 24.83 | 24.83 | 5,570,933 | -0.03(-0.10%) |
Apr 27, 2018 | 24.93 | 25.23 | 24.56 | 24.86 | 3,712,265 | -0.02(-0.07%) |
Apr 26, 2018 | 24.85 | 24.91 | 24.41 | 24.88 | 4,917,932 | +0.18(+0.74%) |
Apr 25, 2018 | 24.73 | 25.01 | 24.49 | 24.69 | 2,521,738 | -0.13(-0.50%) |
Apr 24, 2018 | 26.12 | 26.19 | 24.58 | 24.82 | 3,207,312 | -1.17(-4.49%) |
Apr 23, 2018 | 25.89 | 26.14 | 25.81 | 25.99 | 1,638,773 | +0.02(+0.10%) |
Apr 20, 2018 | 26.41 | 26.44 | 25.84 | 25.96 | 3,563,018 | -0.42(-1.58%) |
Apr 19, 2018 | 26.89 | 26.92 | 26.04 | 26.38 | 2,515,949 | -0.52(-1.92%) |
Apr 18, 2018 | 26.40 | 27.09 | 26.28 | 26.89 | 3,712,915 | +0.67(+2.54%) |
Apr 17, 2018 | 25.88 | 26.37 | 25.78 | 26.23 | 3,793,378 | +0.48(+1.85%) |
Apr 16, 2018 | 25.08 | 25.79 | 25.01 | 25.75 | 3,707,119 | +0.87(+3.49%) |
Apr 13, 2018 | 25.03 | 25.24 | 24.81 | 24.88 | 2,820,723 | +0.00(+0.00%) |
Apr 12, 2018 | 24.38 | 25.03 | 24.35 | 24.88 | 5,343,057 | +0.72(+2.97%) |
Apr 11, 2018 | 24.18 | 24.51 | 23.96 | 24.17 | 2,166,890 | -0.22(-0.89%) |
Apr 10, 2018 | 23.89 | 24.78 | 23.87 | 24.38 | 4,318,129 | +0.94(+4.02%) |
Apr 09, 2018 | 23.79 | 23.90 | 23.40 | 23.44 | 5,145,856 | -0.19(-0.81%) |
Apr 06, 2018 | 24.24 | 24.33 | 23.37 | 23.63 | 3,070,022 | -0.83(-3.41%) |
Apr 05, 2018 | 24.12 | 24.68 | 24.09 | 24.47 | 3,258,065 | +0.54(+2.27%) |
Apr 04, 2018 | 23.21 | 23.98 | 23.07 | 23.92 | 4,052,809 | +0.11(+0.46%) |
Apr 03, 2018 | 23.57 | 23.96 | 23.16 | 23.82 | 2,619,653 | +0.24(+1.03%) |
Apr 02, 2018 | 24.34 | 24.53 | 23.22 | 23.57 | 3,254,622 | -0.83(-3.38%) |
Mar 29, 2018 | 24.40 | 24.40 | 24.40 | 0 | +0.30(+1.25%) | |
Mar 28, 2018 | 24.37 | 24.37 | 23.83 | 24.10 | 3,435,684 | -0.14(-0.59%) |
Mar 27, 2018 | 24.76 | 25.01 | 24.07 | 24.24 | 3,232,472 | -0.33(-1.36%) |
Mar 26, 2018 | 24.52 | 24.67 | 24.12 | 24.58 | 3,533,914 | +0.46(+1.90%) |
Mar 23, 2018 | 24.68 | 24.97 | 24.06 | 24.12 | 4,069,377 | -0.56(-2.26%) |
Mar 22, 2018 | 25.48 | 25.83 | 24.50 | 24.68 | 5,448,362 | -1.18(-4.55%) |
Mar 21, 2018 | 25.39 | 26.21 | 25.36 | 25.85 | 3,552,648 | +0.46(+1.81%) |
Mar 20, 2018 | 25.57 | 25.89 | 25.25 | 25.39 | 3,946,630 | -0.53(-2.06%) |
Mar 19, 2018 | 25.80 | 26.24 | 25.73 | 25.93 | 4,455,027 | -0.05(-0.19%) |
Mar 16, 2018 | 26.19 | 26.24 | 25.83 | 25.98 | 5,883,496 | -0.18(-0.70%) |
Mar 15, 2018 | 26.15 | 26.24 | 25.61 | 26.16 | 4,899,125 | -0.10(-0.38%) |
Mar 14, 2018 | 27.38 | 27.54 | 26.22 | 26.26 | 3,486,267 | -0.90(-3.31%) |
Mar 13, 2018 | 27.49 | 27.87 | 27.05 | 27.16 | 4,143,965 | -0.14(-0.52%) |
Mar 12, 2018 | 27.18 | 27.83 | 27.18 | 27.30 | 3,935,206 | +0.28(+1.04%) |
Mar 09, 2018 | 26.44 | 27.11 | 26.38 | 27.02 | 4,315,556 | +0.71(+2.71%) |
Mar 08, 2018 | 26.66 | 26.66 | 26.03 | 26.30 | 3,211,401 | -0.24(-0.91%) |
Mar 07, 2018 | 26.83 | 26.55 | 2,362,925 | -0.02(-0.06%) | ||
Mar 06, 2018 | 26.58 | 26.91 | 26.33 | 26.56 | 2,484,448 | +0.03(+0.13%) |
Mar 05, 2018 | 25.98 | 26.65 | 25.90 | 26.53 | 2,239,582 | +0.33(+1.27%) |
Mar 02, 2018 | 26.39 | 26.50 | 25.71 | 26.20 | 3,658,022 | -0.46(-1.71%) |