Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.78 | 29.10 | 28.45 | 28.81 | 4,530,903 | -0.25(-0.87%) |
May 30, 2018 | 28.45 | 29.17 | 28.44 | 29.06 | 4,235,176 | +0.83(+2.95%) |
May 29, 2018 | 27.74 | 28.37 | 27.72 | 28.23 | 5,446,854 | -0.14(-0.49%) |
May 25, 2018 | 28.37 | 28.37 | 28.37 | 0 | -0.91(-3.12%) | |
May 24, 2018 | 29.14 | 29.44 | 29.00 | 29.28 | 3,875,027 | -0.17(-0.59%) |
May 23, 2018 | 29.44 | 29.66 | 29.13 | 29.45 | 6,850,795 | -0.28(-0.93%) |
May 22, 2018 | 30.05 | 30.28 | 29.64 | 29.73 | 4,766,458 | -0.20(-0.68%) |
May 21, 2018 | 29.97 | 29.99 | 29.69 | 29.93 | 2,505,050 | +0.26(+0.88%) |
May 18, 2018 | 29.87 | 29.88 | 29.54 | 29.67 | 4,310,979 | -0.32(-1.06%) |
May 17, 2018 | 29.81 | 30.22 | 29.67 | 29.99 | 4,935,578 | +0.27(+0.90%) |
May 16, 2018 | 29.47 | 29.78 | 29.34 | 29.72 | 4,409,734 | +0.14(+0.47%) |
May 15, 2018 | 29.63 | 29.68 | 29.39 | 29.58 | 3,411,861 | -0.22(-0.73%) |
May 14, 2018 | 29.09 | 29.88 | 29.05 | 29.80 | 5,731,087 | +0.96(+3.31%) |
May 11, 2018 | 28.66 | 29.12 | 28.57 | 28.84 | 5,386,728 | +0.24(+0.84%) |
May 10, 2018 | 28.36 | 28.68 | 28.24 | 28.60 | 3,795,219 | +0.41(+1.44%) |
May 09, 2018 | 28.17 | 28.36 | 27.99 | 28.20 | 5,574,691 | +0.37(+1.33%) |
May 08, 2018 | 27.42 | 27.90 | 27.08 | 27.83 | 8,293,877 | +0.00(+0.00%) |
May 07, 2018 | 27.92 | 28.21 | 27.80 | 27.83 | 5,728,584 | +0.03(+0.10%) |
May 04, 2018 | 27.43 | 27.91 | 27.32 | 27.80 | 3,195,370 | +0.22(+0.81%) |
May 03, 2018 | 27.51 | 27.68 | 27.21 | 27.58 | 3,758,819 | +0.07(+0.26%) |
May 02, 2018 | 27.70 | 27.92 | 27.33 | 27.50 | 5,939,396 | -0.11(-0.39%) |
May 01, 2018 | 27.53 | 27.71 | 27.34 | 27.61 | 2,713,569 | -0.07(-0.26%) |
Apr 30, 2018 | 27.47 | 27.95 | 27.38 | 27.68 | 4,399,110 | +0.29(+1.06%) |
Apr 27, 2018 | 27.87 | 28.07 | 27.29 | 27.39 | 4,166,622 | -0.58(-2.07%) |
Apr 26, 2018 | 27.90 | 28.07 | 27.79 | 27.97 | 2,259,716 | +0.24(+0.86%) |
Apr 25, 2018 | 27.53 | 27.80 | 27.35 | 27.74 | 2,422,966 | +0.19(+0.68%) |
Apr 24, 2018 | 27.62 | 27.82 | 27.32 | 27.55 | 3,266,389 | -0.03(-0.11%) |
Apr 23, 2018 | 27.64 | 27.70 | 27.46 | 27.58 | 4,116,439 | -0.12(-0.44%) |
Apr 20, 2018 | 27.63 | 27.84 | 27.56 | 27.70 | 3,399,310 | -0.09(-0.31%) |
Apr 19, 2018 | 27.95 | 28.15 | 27.78 | 27.79 | 5,278,597 | -0.09(-0.34%) |
Apr 18, 2018 | 27.63 | 28.01 | 27.50 | 27.88 | 4,662,369 | +0.46(+1.69%) |
Apr 17, 2018 | 27.22 | 27.53 | 27.14 | 27.42 | 3,191,427 | +0.24(+0.88%) |
Apr 16, 2018 | 27.42 | 27.54 | 27.10 | 27.18 | 4,376,484 | -0.25(-0.90%) |
Apr 13, 2018 | 27.28 | 27.55 | 27.13 | 27.42 | 3,187,104 | +0.27(+0.99%) |
Apr 12, 2018 | 27.19 | 27.42 | 27.06 | 27.16 | 3,146,365 | -0.07(-0.24%) |
Apr 11, 2018 | 26.61 | 27.35 | 26.58 | 27.22 | 5,395,732 | +0.62(+2.31%) |
Apr 10, 2018 | 26.63 | 26.84 | 26.49 | 26.61 | 4,374,144 | +0.39(+1.49%) |
Apr 09, 2018 | 26.27 | 26.53 | 25.99 | 26.21 | 4,050,273 | +0.07(+0.25%) |
Apr 06, 2018 | 26.02 | 26.37 | 25.82 | 26.15 | 6,314,594 | -0.04(-0.14%) |
Apr 05, 2018 | 25.15 | 26.45 | 25.04 | 26.19 | 8,570,267 | +1.21(+4.84%) |
Apr 04, 2018 | 24.61 | 24.99 | 24.46 | 24.98 | 4,607,140 | +0.06(+0.23%) |
Apr 03, 2018 | 24.56 | 24.96 | 24.39 | 24.92 | 4,017,515 | +0.46(+1.86%) |
Apr 02, 2018 | 24.96 | 25.03 | 24.24 | 24.46 | 4,328,510 | -0.55(-2.20%) |
Mar 29, 2018 | 25.01 | 25.01 | 25.01 | 0 | +0.44(+1.80%) | |
Mar 28, 2018 | 24.88 | 25.17 | 24.56 | 24.57 | 5,157,798 | -0.36(-1.45%) |
Mar 27, 2018 | 24.89 | 25.19 | 24.77 | 24.93 | 6,358,131 | +0.11(+0.44%) |
Mar 26, 2018 | 24.19 | 24.87 | 24.11 | 24.82 | 4,717,435 | +0.74(+3.07%) |
Mar 23, 2018 | 24.22 | 24.42 | 24.09 | 24.09 | 6,447,269 | +0.07(+0.30%) |
Mar 22, 2018 | 24.32 | 24.40 | 23.98 | 24.01 | 4,089,191 | -0.45(-1.84%) |
Mar 21, 2018 | 24.03 | 24.66 | 23.97 | 24.46 | 4,426,252 | +0.59(+2.49%) |
Mar 20, 2018 | 23.46 | 23.88 | 23.43 | 23.87 | 5,790,865 | +0.56(+2.42%) |
Mar 19, 2018 | 23.71 | 23.71 | 23.28 | 23.30 | 3,930,507 | -0.39(-1.65%) |
Mar 16, 2018 | 23.43 | 23.84 | 23.38 | 23.69 | 4,368,025 | +0.29(+1.24%) |
Mar 15, 2018 | 23.57 | 23.67 | 23.33 | 23.40 | 4,590,126 | -0.16(-0.68%) |
Mar 14, 2018 | 23.67 | 23.80 | 23.39 | 23.56 | 5,423,394 | -0.02(-0.09%) |
Mar 13, 2018 | 23.61 | 23.85 | 23.51 | 23.59 | 4,488,653 | +0.04(+0.18%) |
Mar 12, 2018 | 23.48 | 23.65 | 23.35 | 23.54 | 5,478,673 | -0.04(-0.15%) |
Mar 09, 2018 | 23.72 | 23.78 | 23.47 | 23.58 | 4,296,534 | +0.08(+0.34%) |
Mar 08, 2018 | 23.45 | 23.63 | 23.34 | 23.50 | 3,976,708 | +0.13(+0.56%) |
Mar 07, 2018 | 23.55 | 22.97 | 23.37 | 5,623,451 | +0.12(+0.53%) | |
Mar 06, 2018 | 23.52 | 23.52 | 23.19 | 23.25 | 4,494,352 | +0.10(+0.44%) |
Mar 05, 2018 | 22.83 | 23.22 | 22.69 | 23.14 | 6,967,418 | +0.19(+0.82%) |
Mar 02, 2018 | 23.30 | 23.33 | 22.74 | 22.96 | 7,880,448 | -0.56(-2.37%) |