Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.31 | 28.61 | 27.99 | 28.51 | 482,595 | +0.23(+0.82%) |
May 30, 2018 | 28.17 | 28.49 | 23.04 | 28.27 | 528,879 | +0.27(+0.98%) |
May 29, 2018 | 27.98 | 28.08 | 27.63 | 28.00 | 465,319 | -0.14(-0.50%) |
May 25, 2018 | 28.14 | 28.14 | 28.14 | 0 | -0.07(-0.23%) | |
May 24, 2018 | 27.99 | 28.37 | 27.82 | 28.21 | 613,142 | +0.22(+0.80%) |
May 23, 2018 | 28.13 | 28.44 | 27.82 | 27.99 | 687,837 | -0.22(-0.79%) |
May 22, 2018 | 28.69 | 28.71 | 28.18 | 28.21 | 738,682 | -0.46(-1.62%) |
May 21, 2018 | 28.85 | 29.22 | 28.35 | 28.67 | 1,098,997 | -0.05(-0.17%) |
May 18, 2018 | 28.90 | 29.03 | 28.55 | 28.72 | 868,214 | -0.08(-0.29%) |
May 17, 2018 | 28.44 | 29.23 | 28.40 | 28.80 | 954,190 | +0.36(+1.28%) |
May 16, 2018 | 27.98 | 28.85 | 27.78 | 28.44 | 663,650 | +0.40(+1.42%) |
May 15, 2018 | 27.89 | 28.22 | 27.73 | 28.04 | 1,018,181 | +0.15(+0.53%) |
May 14, 2018 | 28.00 | 28.33 | 27.75 | 27.89 | 500,321 | -0.02(-0.06%) |
May 11, 2018 | 28.10 | 28.37 | 27.84 | 27.91 | 434,440 | -0.26(-0.94%) |
May 10, 2018 | 27.73 | 28.18 | 27.42 | 28.18 | 504,623 | +0.48(+1.73%) |
May 09, 2018 | 27.62 | 27.74 | 27.19 | 27.70 | 445,021 | +0.22(+0.78%) |
May 08, 2018 | 27.52 | 27.73 | 27.38 | 27.48 | 739,898 | +0.20(+0.73%) |
May 07, 2018 | 27.28 | 27.46 | 26.95 | 27.28 | 1,053,551 | +0.19(+0.70%) |
May 04, 2018 | 26.60 | 27.32 | 25.97 | 27.09 | 1,472,877 | +0.43(+1.61%) |
May 03, 2018 | 26.76 | 27.33 | 26.16 | 26.66 | 1,593,388 | -0.12(-0.46%) |
May 02, 2018 | 26.74 | 29.12 | 26.31 | 26.79 | 3,999,509 | +1.79(+7.15%) |
May 01, 2018 | 25.14 | 25.25 | 24.67 | 25.00 | 820,753 | +0.01(+0.03%) |
Apr 30, 2018 | 24.96 | 25.27 | 24.83 | 24.99 | 422,289 | +0.12(+0.50%) |
Apr 27, 2018 | 25.20 | 25.37 | 24.74 | 24.86 | 305,990 | -0.31(-1.22%) |
Apr 26, 2018 | 25.03 | 25.50 | 25.03 | 25.17 | 438,257 | +0.18(+0.73%) |
Apr 25, 2018 | 25.05 | 25.21 | 24.72 | 24.99 | 377,563 | -0.11(-0.43%) |
Apr 24, 2018 | 25.56 | 25.79 | 25.00 | 25.10 | 546,797 | -0.35(-1.37%) |
Apr 23, 2018 | 25.18 | 25.51 | 24.87 | 25.44 | 413,798 | +0.44(+1.75%) |
Apr 20, 2018 | 24.99 | 25.08 | 24.77 | 25.01 | 376,040 | -0.08(-0.33%) |
Apr 19, 2018 | 24.89 | 25.22 | 24.71 | 25.09 | 456,428 | +0.16(+0.63%) |
Apr 18, 2018 | 24.50 | 25.39 | 24.48 | 24.93 | 766,561 | +0.41(+1.69%) |
Apr 17, 2018 | 24.67 | 24.87 | 24.43 | 24.52 | 696,026 | +0.05(+0.20%) |
Apr 16, 2018 | 23.95 | 24.71 | 23.95 | 24.47 | 815,628 | +0.60(+2.53%) |
Apr 13, 2018 | 24.34 | 24.67 | 23.81 | 23.86 | 296,991 | -0.34(-1.40%) |
Apr 12, 2018 | 23.91 | 24.49 | 23.67 | 24.20 | 581,164 | +0.46(+1.92%) |
Apr 11, 2018 | 23.82 | 24.01 | 23.70 | 23.75 | 280,603 | -0.17(-0.69%) |
Apr 10, 2018 | 24.09 | 24.10 | 23.84 | 23.91 | 355,059 | +0.21(+0.87%) |
Apr 09, 2018 | 24.16 | 24.17 | 23.69 | 23.71 | 379,479 | -0.27(-1.14%) |
Apr 06, 2018 | 24.24 | 24.56 | 23.81 | 23.98 | 674,096 | -0.48(-1.96%) |
Apr 05, 2018 | 23.92 | 24.86 | 23.92 | 24.46 | 744,015 | +0.68(+2.85%) |
Apr 04, 2018 | 22.99 | 23.90 | 22.94 | 23.78 | 715,858 | +0.41(+1.74%) |
Apr 03, 2018 | 22.75 | 23.65 | 22.75 | 23.37 | 847,482 | -0.19(-0.81%) |
Apr 02, 2018 | 24.12 | 24.59 | 23.26 | 23.57 | 515,622 | -0.67(-2.77%) |
Mar 29, 2018 | 24.24 | 24.24 | 24.24 | 0 | +0.28(+1.17%) | |
Mar 28, 2018 | 24.52 | 24.55 | 23.90 | 23.95 | 463,769 | -0.53(-2.16%) |
Mar 27, 2018 | 24.82 | 25.02 | 23.61 | 24.48 | 746,219 | -0.19(-0.77%) |
Mar 26, 2018 | 24.64 | 24.77 | 24.17 | 24.67 | 808,504 | +0.34(+1.39%) |
Mar 23, 2018 | 25.12 | 25.48 | 24.34 | 24.34 | 570,723 | -0.67(-2.68%) |
Mar 22, 2018 | 25.47 | 25.77 | 25.00 | 25.01 | 674,074 | -0.73(-2.83%) |
Mar 21, 2018 | 25.92 | 26.06 | 25.71 | 25.73 | 394,918 | -0.13(-0.51%) |
Mar 20, 2018 | 25.77 | 25.99 | 25.48 | 25.87 | 394,297 | +0.19(+0.74%) |
Mar 19, 2018 | 25.87 | 25.87 | 25.46 | 25.68 | 547,993 | -0.22(-0.83%) |
Mar 16, 2018 | 25.96 | 26.23 | 25.89 | 25.89 | 612,748 | -0.07(-0.29%) |
Mar 15, 2018 | 26.53 | 26.53 | 25.84 | 25.97 | 924,056 | -0.50(-1.91%) |
Mar 14, 2018 | 26.50 | 26.60 | 26.25 | 26.47 | 457,001 | +0.05(+0.19%) |
Mar 13, 2018 | 27.50 | 27.53 | 26.35 | 26.42 | 693,138 | -1.06(-3.84%) |
Mar 12, 2018 | 27.08 | 27.62 | 27.06 | 27.48 | 1,049,301 | +0.32(+1.19%) |
Mar 09, 2018 | 27.27 | 27.34 | 26.90 | 27.16 | 2,192,667 | +0.13(+0.49%) |
Mar 08, 2018 | 27.09 | 27.16 | 26.54 | 27.02 | 2,091,287 | +0.20(+0.74%) |
Mar 07, 2018 | 27.13 | 26.83 | 1,247,812 | +0.06(+0.22%) | ||
Mar 06, 2018 | 26.87 | 27.05 | 26.09 | 26.77 | 989,011 | -0.06(-0.22%) |
Mar 05, 2018 | 26.60 | 26.96 | 26.17 | 26.83 | 437,781 | +0.00(+0.00%) |
Mar 02, 2018 | 26.26 | 26.91 | 26.02 | 26.83 | 711,398 | +0.35(+1.31%) |