Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.97 | 28.01 | 27.71 | 27.89 | 2,735,371 | -0.14(-0.49%) |
May 30, 2018 | 27.98 | 28.11 | 27.88 | 28.03 | 9,114,383 | +0.21(+0.75%) |
May 29, 2018 | 27.88 | 28.01 | 27.66 | 27.82 | 8,436,685 | -0.62(-2.19%) |
May 25, 2018 | 28.44 | 28.44 | 28.44 | 0 | -0.08(-0.28%) | |
May 24, 2018 | 28.49 | 28.52 | 28.31 | 28.52 | 1,421,754 | -0.04(-0.13%) |
May 23, 2018 | 28.47 | 28.58 | 28.41 | 28.56 | 2,104,265 | -0.24(-0.83%) |
May 22, 2018 | 28.84 | 28.90 | 28.78 | 28.80 | 1,508,580 | +0.05(+0.16%) |
May 21, 2018 | 28.79 | 28.81 | 28.72 | 28.75 | 997,924 | +0.14(+0.49%) |
May 18, 2018 | 28.68 | 28.69 | 28.59 | 28.61 | 701,399 | -0.04(-0.15%) |
May 17, 2018 | 28.63 | 28.72 | 28.61 | 28.65 | 1,371,450 | +0.10(+0.34%) |
May 16, 2018 | 28.44 | 28.56 | 28.44 | 28.56 | 1,165,477 | +0.14(+0.48%) |
May 15, 2018 | 28.37 | 28.44 | 28.33 | 28.42 | 1,187,876 | +0.00(+0.00%) |
May 14, 2018 | 28.38 | 28.44 | 28.37 | 28.42 | 713,135 | -0.02(-0.06%) |
May 11, 2018 | 28.41 | 28.49 | 28.41 | 28.44 | 1,189,142 | -0.06(-0.21%) |
May 10, 2018 | 28.37 | 28.51 | 28.37 | 28.50 | 799,091 | +0.04(+0.14%) |
May 09, 2018 | 28.37 | 28.50 | 28.35 | 28.46 | 2,615,061 | +0.12(+0.42%) |
May 08, 2018 | 28.19 | 28.34 | 28.18 | 28.34 | 1,752,939 | +0.16(+0.58%) |
May 07, 2018 | 28.19 | 28.24 | 28.13 | 28.18 | 1,551,723 | +0.09(+0.32%) |
May 04, 2018 | 27.92 | 28.14 | 27.89 | 28.09 | 2,989,626 | +0.13(+0.46%) |
May 03, 2018 | 27.96 | 27.98 | 27.83 | 27.96 | 2,430,117 | +0.01(+0.05%) |
May 02, 2018 | 28.05 | 28.09 | 27.93 | 27.94 | 3,045,884 | +0.12(+0.45%) |
May 01, 2018 | 27.83 | 27.91 | 27.66 | 27.82 | 2,176,951 | +0.05(+0.17%) |
Apr 30, 2018 | 27.81 | 27.91 | 27.76 | 27.77 | 4,212,951 | +0.03(+0.11%) |
Apr 27, 2018 | 27.80 | 27.82 | 27.68 | 27.74 | 1,647,011 | +0.07(+0.26%) |
Apr 26, 2018 | 27.52 | 27.73 | 27.50 | 27.67 | 2,143,411 | +0.17(+0.61%) |
Apr 25, 2018 | 27.44 | 27.54 | 27.34 | 27.50 | 1,678,115 | +0.09(+0.31%) |
Apr 24, 2018 | 27.62 | 27.64 | 27.32 | 27.42 | 2,703,806 | -0.23(-0.82%) |
Apr 23, 2018 | 27.59 | 27.69 | 27.56 | 27.65 | 1,280,788 | +0.10(+0.37%) |
Apr 20, 2018 | 27.59 | 27.62 | 27.50 | 27.54 | 1,450,894 | +0.02(+0.06%) |
Apr 19, 2018 | 27.56 | 27.58 | 27.46 | 27.53 | 2,015,459 | -0.07(-0.25%) |
Apr 18, 2018 | 27.58 | 27.62 | 27.52 | 27.59 | 2,080,401 | +0.06(+0.22%) |
Apr 17, 2018 | 27.48 | 27.59 | 27.45 | 27.53 | 1,520,493 | +0.24(+0.88%) |
Apr 16, 2018 | 27.28 | 27.32 | 27.20 | 27.29 | 1,358,391 | +0.02(+0.06%) |
Apr 13, 2018 | 27.42 | 27.42 | 27.20 | 27.28 | 1,330,266 | -0.00(-0.02%) |
Apr 12, 2018 | 27.25 | 27.32 | 27.23 | 27.28 | 1,367,669 | +0.17(+0.63%) |
Apr 11, 2018 | 27.15 | 27.21 | 27.07 | 27.11 | 2,018,173 | -0.18(-0.64%) |
Apr 10, 2018 | 27.30 | 27.36 | 27.23 | 27.29 | 2,299,282 | +0.23(+0.87%) |
Apr 09, 2018 | 27.09 | 27.24 | 27.01 | 27.05 | 2,420,196 | +0.14(+0.51%) |
Apr 06, 2018 | 27.08 | 27.19 | 26.84 | 26.91 | 2,278,402 | -0.22(-0.82%) |
Apr 05, 2018 | 27.07 | 27.22 | 27.06 | 27.14 | 2,191,660 | +0.39(+1.47%) |
Apr 04, 2018 | 26.33 | 26.76 | 26.32 | 26.74 | 2,938,777 | +0.03(+0.13%) |
Apr 03, 2018 | 26.63 | 26.73 | 26.53 | 26.71 | 3,388,634 | +0.24(+0.92%) |
Apr 02, 2018 | 26.73 | 26.82 | 26.26 | 26.47 | 6,118,001 | -0.34(-1.26%) |
Mar 29, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.29(+1.11%) | |
Mar 28, 2018 | 26.37 | 26.65 | 26.29 | 26.51 | 5,655,781 | +0.37(+1.41%) |
Mar 27, 2018 | 26.46 | 26.50 | 26.03 | 26.14 | 4,151,708 | -0.14(-0.54%) |
Mar 26, 2018 | 26.28 | 26.33 | 25.93 | 26.28 | 3,582,891 | +0.31(+1.18%) |
Mar 23, 2018 | 26.35 | 26.39 | 25.94 | 25.97 | 9,207,588 | -0.38(-1.46%) |
Mar 22, 2018 | 26.53 | 26.61 | 26.34 | 26.36 | 5,480,505 | -0.49(-1.83%) |
Mar 21, 2018 | 26.95 | 27.07 | 26.83 | 26.85 | 2,399,098 | -0.23(-0.84%) |
Mar 20, 2018 | 26.88 | 27.12 | 26.88 | 27.08 | 2,567,219 | +0.20(+0.73%) |
Mar 19, 2018 | 27.01 | 27.03 | 26.75 | 26.88 | 3,117,671 | -0.25(-0.91%) |
Mar 16, 2018 | 27.08 | 27.25 | 27.08 | 27.13 | 5,086,822 | +0.06(+0.24%) |
Mar 15, 2018 | 26.94 | 27.07 | 26.92 | 27.06 | 3,042,038 | +0.14(+0.51%) |
Mar 14, 2018 | 27.07 | 27.10 | 26.84 | 26.93 | 2,258,940 | +0.09(+0.35%) |
Mar 13, 2018 | 27.23 | 27.24 | 26.77 | 26.83 | 3,470,238 | -0.40(-1.46%) |
Mar 12, 2018 | 27.27 | 27.32 | 27.18 | 27.23 | 1,842,859 | -0.02(-0.08%) |
Mar 09, 2018 | 27.18 | 27.25 | 27.13 | 27.25 | 1,859,999 | +0.18(+0.68%) |
Mar 08, 2018 | 26.96 | 27.11 | 26.96 | 27.07 | 2,678,423 | +0.28(+1.05%) |
Mar 07, 2018 | 26.79 | 26.79 | 2,302,779 | +0.13(+0.48%) | ||
Mar 06, 2018 | 26.70 | 26.73 | 26.56 | 26.66 | 1,762,480 | -0.02(-0.08%) |
Mar 05, 2018 | 26.34 | 26.71 | 26.34 | 26.68 | 2,946,328 | +0.23(+0.89%) |
Mar 02, 2018 | 26.36 | 26.47 | 26.20 | 26.44 | 2,072,996 | -0.12(-0.45%) |