Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.93 | 28.12 | 27.84 | 27.90 | 1,577,072 | -0.15(-0.53%) |
May 30, 2018 | 27.56 | 28.10 | 27.50 | 28.05 | 410,225 | +0.85(+3.12%) |
May 29, 2018 | 27.12 | 27.36 | 27.05 | 27.20 | 1,070,212 | -0.26(-0.95%) |
May 25, 2018 | 27.46 | 27.46 | 27.46 | 0 | -0.73(-2.59%) | |
May 24, 2018 | 28.36 | 28.36 | 28.05 | 28.19 | 192,884 | -0.44(-1.53%) |
May 23, 2018 | 28.60 | 28.69 | 28.37 | 28.63 | 1,063,791 | -0.36(-1.23%) |
May 22, 2018 | 29.25 | 29.41 | 28.93 | 28.99 | 436,741 | -0.34(-1.14%) |
May 21, 2018 | 29.26 | 29.32 | 29.14 | 29.32 | 229,849 | +0.26(+0.90%) |
May 18, 2018 | 29.20 | 29.23 | 29.03 | 29.06 | 253,452 | -0.15(-0.51%) |
May 17, 2018 | 29.00 | 29.31 | 28.95 | 29.21 | 527,644 | +0.31(+1.06%) |
May 16, 2018 | 28.87 | 28.91 | 28.72 | 28.91 | 138,102 | +0.05(+0.18%) |
May 15, 2018 | 28.78 | 28.89 | 28.68 | 28.86 | 308,398 | -0.02(-0.08%) |
May 14, 2018 | 28.77 | 28.95 | 28.77 | 28.88 | 1,275,692 | +0.25(+0.86%) |
May 11, 2018 | 28.66 | 28.78 | 28.59 | 28.63 | 1,454,827 | +0.05(+0.18%) |
May 10, 2018 | 28.48 | 28.63 | 28.35 | 28.58 | 8,646,459 | +0.28(+0.97%) |
May 09, 2018 | 28.04 | 28.48 | 28.04 | 28.30 | 2,035,608 | +0.60(+2.18%) |
May 08, 2018 | 27.58 | 27.72 | 27.22 | 27.70 | 507,752 | +0.04(+0.13%) |
May 07, 2018 | 27.81 | 28.10 | 27.64 | 27.66 | 298,372 | +0.03(+0.11%) |
May 04, 2018 | 27.37 | 27.69 | 27.30 | 27.63 | 249,313 | +0.18(+0.65%) |
May 03, 2018 | 27.41 | 27.52 | 27.18 | 27.46 | 105,223 | -0.01(-0.03%) |
May 02, 2018 | 27.37 | 27.68 | 27.37 | 27.46 | 506,621 | +0.01(+0.05%) |
May 01, 2018 | 27.49 | 27.52 | 27.17 | 27.45 | 545,988 | -0.13(-0.46%) |
Apr 30, 2018 | 27.51 | 27.76 | 27.39 | 27.57 | 461,228 | +0.00(+0.00%) |
Apr 27, 2018 | 27.56 | 27.67 | 27.46 | 27.57 | 375,138 | -0.16(-0.56%) |
Apr 26, 2018 | 27.54 | 27.75 | 27.51 | 27.73 | 161,984 | +0.27(+0.98%) |
Apr 25, 2018 | 27.27 | 27.49 | 27.13 | 27.46 | 167,629 | +0.10(+0.38%) |
Apr 24, 2018 | 27.65 | 27.77 | 27.26 | 27.36 | 231,311 | -0.16(-0.59%) |
Apr 23, 2018 | 27.35 | 27.55 | 27.24 | 27.52 | 202,620 | +0.08(+0.30%) |
Apr 20, 2018 | 27.47 | 27.53 | 27.28 | 27.44 | 227,529 | -0.13(-0.46%) |
Apr 19, 2018 | 27.61 | 27.80 | 27.47 | 27.57 | 338,672 | +0.04(+0.16%) |
Apr 18, 2018 | 27.37 | 27.70 | 27.37 | 27.52 | 823,050 | +0.40(+1.48%) |
Apr 17, 2018 | 27.01 | 27.17 | 26.90 | 27.12 | 286,630 | +0.16(+0.61%) |
Apr 16, 2018 | 26.86 | 27.07 | 26.73 | 26.96 | 1,529,758 | +0.15(+0.56%) |
Apr 13, 2018 | 26.64 | 26.93 | 26.64 | 26.81 | 2,112,436 | +0.15(+0.56%) |
Apr 12, 2018 | 26.69 | 26.78 | 26.56 | 26.66 | 1,497,931 | +0.03(+0.11%) |
Apr 11, 2018 | 26.39 | 26.72 | 26.38 | 26.63 | 636,122 | +0.24(+0.90%) |
Apr 10, 2018 | 26.06 | 26.57 | 26.03 | 26.39 | 309,392 | +0.71(+2.75%) |
Apr 09, 2018 | 25.75 | 25.92 | 25.62 | 25.68 | 405,013 | +0.09(+0.35%) |
Apr 06, 2018 | 25.80 | 25.95 | 25.34 | 25.59 | 162,239 | -0.31(-1.21%) |
Apr 05, 2018 | 25.50 | 26.00 | 25.50 | 25.91 | 151,873 | +0.51(+2.02%) |
Apr 04, 2018 | 24.98 | 25.45 | 24.89 | 25.39 | 544,099 | +0.10(+0.41%) |
Apr 03, 2018 | 25.03 | 25.31 | 24.81 | 25.29 | 331,953 | +0.48(+1.95%) |
Apr 02, 2018 | 25.18 | 25.22 | 24.52 | 24.81 | 105,819 | -0.49(-1.94%) |
Mar 29, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.49(+1.98%) | |
Mar 28, 2018 | 25.13 | 25.17 | 24.81 | 24.81 | 95,793 | -0.34(-1.33%) |
Mar 27, 2018 | 25.45 | 25.55 | 25.07 | 25.14 | 179,952 | -0.23(-0.91%) |
Mar 26, 2018 | 25.27 | 25.41 | 24.98 | 25.37 | 855,161 | +0.50(+2.01%) |
Mar 23, 2018 | 25.13 | 25.32 | 24.83 | 24.87 | 272,822 | -0.15(-0.60%) |
Mar 22, 2018 | 25.27 | 25.33 | 24.99 | 25.02 | 107,958 | -0.50(-1.95%) |
Mar 21, 2018 | 25.00 | 25.65 | 24.97 | 25.52 | 62,952 | +0.66(+2.63%) |
Mar 20, 2018 | 24.81 | 25.02 | 24.81 | 24.86 | 104,136 | +0.15(+0.60%) |
Mar 19, 2018 | 24.99 | 24.99 | 24.62 | 24.72 | 80,989 | -0.36(-1.45%) |
Mar 16, 2018 | 24.87 | 25.17 | 24.87 | 25.08 | 176,006 | +0.22(+0.90%) |
Mar 15, 2018 | 25.04 | 25.13 | 24.72 | 24.86 | 99,310 | -0.17(-0.68%) |
Mar 14, 2018 | 25.25 | 25.25 | 24.99 | 25.03 | 83,846 | -0.07(-0.30%) |
Mar 13, 2018 | 25.38 | 25.51 | 25.07 | 25.10 | 145,339 | -0.21(-0.82%) |
Mar 12, 2018 | 25.30 | 25.43 | 25.19 | 25.31 | 199,705 | +0.05(+0.21%) |
Mar 09, 2018 | 25.07 | 25.29 | 25.07 | 25.26 | 63,684 | +0.35(+1.40%) |
Mar 08, 2018 | 24.99 | 25.05 | 24.77 | 24.91 | 463,963 | -0.06(-0.24%) |
Mar 07, 2018 | 24.75 | 24.97 | 169,581 | -0.22(-0.86%) | ||
Mar 06, 2018 | 25.28 | 25.38 | 25.07 | 25.18 | 466,317 | +0.15(+0.59%) |
Mar 05, 2018 | 24.69 | 25.10 | 24.69 | 25.04 | 481,647 | +0.19(+0.75%) |
Mar 02, 2018 | 24.59 | 24.89 | 24.46 | 24.85 | 671,591 | +0.04(+0.18%) |