Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.26 | 28.46 | 27.76 | 27.82 | 4,208,705 | -0.48(-1.69%) |
May 30, 2018 | 28.13 | 28.57 | 28.10 | 28.30 | 4,648,437 | +0.38(+1.34%) |
May 29, 2018 | 27.93 | 28.13 | 27.75 | 27.93 | 2,979,818 | -0.18(-0.63%) |
May 25, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.05(+0.18%) | |
May 24, 2018 | 27.80 | 28.08 | 27.59 | 28.05 | 4,600,600 | +0.22(+0.78%) |
May 23, 2018 | 27.58 | 27.84 | 27.49 | 27.83 | 2,184,456 | +0.12(+0.41%) |
May 22, 2018 | 27.63 | 27.85 | 27.41 | 27.72 | 3,232,114 | +0.09(+0.33%) |
May 21, 2018 | 27.36 | 27.67 | 27.36 | 27.63 | 1,570,376 | +0.35(+1.27%) |
May 18, 2018 | 27.38 | 27.44 | 27.27 | 27.28 | 3,282,929 | -0.15(-0.55%) |
May 17, 2018 | 27.25 | 27.47 | 27.17 | 27.43 | 1,683,941 | +0.10(+0.37%) |
May 16, 2018 | 27.24 | 27.47 | 27.07 | 27.33 | 2,519,570 | +0.09(+0.32%) |
May 15, 2018 | 27.28 | 27.55 | 27.18 | 27.24 | 2,660,420 | -0.14(-0.50%) |
May 14, 2018 | 27.50 | 27.63 | 27.27 | 27.38 | 2,644,519 | -0.04(-0.15%) |
May 11, 2018 | 27.37 | 27.53 | 27.31 | 27.42 | 1,977,854 | +0.05(+0.19%) |
May 10, 2018 | 27.29 | 27.55 | 27.20 | 27.37 | 2,385,125 | +0.08(+0.31%) |
May 09, 2018 | 26.81 | 27.36 | 26.67 | 27.29 | 2,113,243 | +0.52(+1.96%) |
May 08, 2018 | 26.87 | 26.99 | 26.73 | 26.76 | 2,967,506 | -0.09(-0.34%) |
May 07, 2018 | 26.57 | 26.95 | 26.53 | 26.85 | 3,387,845 | +0.29(+1.09%) |
May 04, 2018 | 25.98 | 26.69 | 25.92 | 26.56 | 3,351,992 | +0.51(+1.96%) |
May 03, 2018 | 26.55 | 26.71 | 25.73 | 26.05 | 5,777,939 | -0.58(-2.16%) |
May 02, 2018 | 26.81 | 27.05 | 26.50 | 26.63 | 4,442,525 | -0.33(-1.24%) |
May 01, 2018 | 26.66 | 26.97 | 26.64 | 26.96 | 2,270,542 | +0.21(+0.78%) |
Apr 30, 2018 | 26.93 | 27.19 | 26.75 | 26.75 | 2,840,500 | -0.15(-0.54%) |
Apr 27, 2018 | 26.75 | 26.94 | 26.58 | 26.90 | 3,359,962 | +0.19(+0.73%) |
Apr 26, 2018 | 26.76 | 26.86 | 26.48 | 26.70 | 4,518,443 | +0.11(+0.42%) |
Apr 25, 2018 | 26.14 | 26.64 | 26.01 | 26.59 | 3,623,253 | +0.47(+1.79%) |
Apr 24, 2018 | 26.45 | 26.55 | 26.00 | 26.12 | 5,806,788 | -0.21(-0.80%) |
Apr 23, 2018 | 26.48 | 26.53 | 26.17 | 26.34 | 2,534,384 | -0.14(-0.54%) |
Apr 20, 2018 | 26.35 | 26.55 | 26.27 | 26.48 | 3,409,886 | +0.15(+0.55%) |
Apr 19, 2018 | 26.03 | 26.42 | 25.97 | 26.33 | 2,213,821 | +0.39(+1.51%) |
Apr 18, 2018 | 26.15 | 26.15 | 25.93 | 25.94 | 2,817,121 | -0.08(-0.29%) |
Apr 17, 2018 | 26.19 | 26.30 | 25.98 | 26.02 | 4,379,696 | -0.02(-0.09%) |
Apr 16, 2018 | 26.20 | 26.34 | 25.99 | 26.04 | 2,554,828 | +0.02(+0.06%) |
Apr 13, 2018 | 26.30 | 26.33 | 25.95 | 26.03 | 1,870,014 | -0.21(-0.80%) |
Apr 12, 2018 | 25.91 | 26.36 | 25.91 | 26.24 | 2,735,924 | +0.26(+1.01%) |
Apr 11, 2018 | 25.84 | 26.11 | 25.79 | 25.97 | 2,518,193 | -0.06(-0.23%) |
Apr 10, 2018 | 26.09 | 26.17 | 25.75 | 26.03 | 2,644,377 | +0.20(+0.77%) |
Apr 09, 2018 | 25.88 | 26.25 | 25.73 | 25.83 | 1,978,937 | +0.03(+0.11%) |
Apr 06, 2018 | 26.02 | 26.11 | 25.59 | 25.81 | 3,090,174 | -0.34(-1.29%) |
Apr 05, 2018 | 26.20 | 26.33 | 26.05 | 26.14 | 3,493,470 | +0.03(+0.10%) |
Apr 04, 2018 | 25.87 | 26.17 | 25.79 | 26.11 | 4,206,816 | -0.13(-0.50%) |
Apr 03, 2018 | 25.92 | 26.26 | 25.78 | 26.24 | 5,411,704 | +0.34(+1.31%) |
Apr 02, 2018 | 26.11 | 26.17 | 25.58 | 25.91 | 5,373,864 | -0.21(-0.80%) |
Mar 29, 2018 | 26.11 | 26.11 | 26.11 | 0 | +0.83(+3.27%) | |
Mar 28, 2018 | 24.82 | 25.66 | 24.82 | 25.29 | 4,917,241 | +0.48(+1.92%) |
Mar 27, 2018 | 25.35 | 25.58 | 24.65 | 24.81 | 4,555,708 | -0.48(-1.89%) |
Mar 26, 2018 | 24.82 | 25.35 | 24.77 | 25.29 | 2,806,543 | +0.84(+3.44%) |
Mar 23, 2018 | 24.90 | 25.03 | 24.42 | 24.45 | 2,378,049 | -0.39(-1.58%) |
Mar 22, 2018 | 25.32 | 25.48 | 24.81 | 24.84 | 2,260,674 | -0.66(-2.60%) |
Mar 21, 2018 | 25.48 | 25.71 | 25.44 | 25.51 | 1,797,612 | +0.02(+0.07%) |
Mar 20, 2018 | 25.45 | 25.67 | 25.36 | 25.49 | 3,000,374 | +0.16(+0.63%) |
Mar 19, 2018 | 25.42 | 25.50 | 25.10 | 25.33 | 1,620,874 | -0.11(-0.42%) |
Mar 16, 2018 | 25.50 | 25.59 | 25.31 | 25.43 | 3,996,312 | -0.03(-0.13%) |
Mar 15, 2018 | 25.55 | 25.55 | 25.30 | 25.47 | 2,173,247 | +0.03(+0.11%) |
Mar 14, 2018 | 25.81 | 25.82 | 25.36 | 25.44 | 1,819,522 | -0.27(-1.03%) |
Mar 13, 2018 | 26.07 | 26.07 | 25.64 | 25.70 | 1,587,858 | -0.19(-0.75%) |
Mar 12, 2018 | 26.15 | 26.23 | 25.68 | 25.90 | 2,750,240 | -0.19(-0.74%) |
Mar 09, 2018 | 25.75 | 26.13 | 25.65 | 26.09 | 2,257,052 | +0.50(+1.97%) |
Mar 08, 2018 | 25.39 | 25.63 | 25.22 | 25.59 | 2,026,074 | +0.27(+1.08%) |
Mar 07, 2018 | 25.04 | 25.36 | 25.04 | 25.31 | 1,840,768 | +0.01(+0.05%) |
Mar 06, 2018 | 24.90 | 25.47 | 24.74 | 25.30 | 4,012,058 | +0.65(+2.62%) |
Mar 05, 2018 | 24.18 | 24.71 | 24.12 | 24.66 | 1,795,305 | +0.36(+1.46%) |
Mar 02, 2018 | 23.90 | 24.36 | 23.84 | 24.30 | 1,529,487 | +0.30(+1.24%) |