Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.24 | 29.40 | 28.95 | 29.08 | 4,590,886 | -0.15(-0.52%) |
May 30, 2018 | 28.70 | 29.53 | 28.55 | 29.23 | 5,933,216 | +0.59(+2.05%) |
May 29, 2018 | 28.62 | 28.87 | 28.40 | 28.65 | 5,071,389 | -0.22(-0.77%) |
May 25, 2018 | 28.87 | 28.87 | 28.87 | 0 | -0.38(-1.31%) | |
May 24, 2018 | 28.46 | 29.35 | 28.46 | 29.25 | 8,350,769 | +1.09(+3.86%) |
May 23, 2018 | 28.41 | 28.54 | 27.90 | 28.16 | 6,291,239 | -0.25(-0.90%) |
May 22, 2018 | 28.51 | 28.64 | 28.23 | 28.42 | 12,622,736 | -0.04(-0.15%) |
May 21, 2018 | 28.95 | 28.95 | 28.08 | 28.46 | 6,016,510 | -0.18(-0.62%) |
May 18, 2018 | 28.50 | 28.72 | 28.41 | 28.64 | 2,934,694 | +0.14(+0.48%) |
May 17, 2018 | 28.72 | 28.83 | 28.33 | 28.50 | 4,103,057 | -0.17(-0.59%) |
May 16, 2018 | 28.92 | 28.92 | 28.44 | 28.67 | 5,396,445 | +0.00(+0.00%) |
May 15, 2018 | 29.29 | 29.29 | 28.56 | 28.67 | 6,577,333 | -0.88(-2.96%) |
May 14, 2018 | 29.68 | 29.79 | 29.46 | 29.55 | 4,801,313 | -0.11(-0.37%) |
May 11, 2018 | 29.51 | 29.88 | 29.51 | 29.66 | 5,106,648 | +0.21(+0.72%) |
May 10, 2018 | 29.31 | 29.66 | 29.20 | 29.45 | 6,963,354 | +0.37(+1.26%) |
May 09, 2018 | 28.89 | 29.14 | 28.72 | 29.08 | 7,371,024 | +0.28(+0.97%) |
May 08, 2018 | 28.78 | 29.11 | 28.70 | 28.80 | 8,821,290 | -0.22(-0.76%) |
May 07, 2018 | 28.53 | 29.20 | 28.46 | 29.02 | 8,033,769 | +0.73(+2.58%) |
May 04, 2018 | 27.57 | 28.67 | 27.54 | 28.29 | 11,367,261 | +0.81(+2.94%) |
May 03, 2018 | 26.40 | 27.86 | 26.04 | 27.48 | 18,946,420 | +1.59(+6.13%) |
May 02, 2018 | 25.99 | 26.27 | 25.70 | 25.90 | 6,881,255 | -0.14(-0.55%) |
May 01, 2018 | 26.41 | 26.58 | 25.76 | 26.04 | 5,837,712 | -0.30(-1.13%) |
Apr 30, 2018 | 26.68 | 26.74 | 26.31 | 26.34 | 6,095,039 | -0.41(-1.52%) |
Apr 27, 2018 | 26.62 | 26.83 | 26.58 | 26.75 | 3,664,141 | +0.14(+0.54%) |
Apr 26, 2018 | 26.48 | 26.76 | 26.34 | 26.60 | 4,173,666 | +0.21(+0.80%) |
Apr 25, 2018 | 26.21 | 26.43 | 26.03 | 26.39 | 3,650,219 | +0.08(+0.32%) |
Apr 24, 2018 | 26.66 | 27.01 | 26.19 | 26.30 | 4,930,229 | -0.19(-0.71%) |
Apr 23, 2018 | 26.52 | 26.58 | 26.25 | 26.49 | 3,348,450 | +0.03(+0.13%) |
Apr 20, 2018 | 26.73 | 26.80 | 26.39 | 26.46 | 3,327,315 | -0.27(-1.02%) |
Apr 19, 2018 | 26.70 | 26.92 | 26.47 | 26.73 | 5,136,509 | +0.09(+0.35%) |
Apr 18, 2018 | 26.71 | 26.97 | 26.62 | 26.63 | 4,779,522 | +0.11(+0.42%) |
Apr 17, 2018 | 25.96 | 26.60 | 25.95 | 26.52 | 6,808,881 | +0.45(+1.73%) |
Apr 16, 2018 | 25.68 | 26.23 | 25.66 | 26.07 | 5,878,631 | +0.50(+1.96%) |
Apr 13, 2018 | 25.54 | 25.79 | 25.46 | 25.57 | 4,448,865 | +0.09(+0.37%) |
Apr 12, 2018 | 26.01 | 26.01 | 25.34 | 25.48 | 6,526,531 | -0.53(-2.02%) |
Apr 11, 2018 | 25.87 | 26.14 | 25.82 | 26.01 | 3,768,055 | +0.07(+0.26%) |
Apr 10, 2018 | 26.17 | 26.17 | 25.60 | 25.94 | 4,400,264 | +0.03(+0.10%) |
Apr 09, 2018 | 25.63 | 26.07 | 25.46 | 25.91 | 5,970,640 | +0.48(+1.90%) |
Apr 06, 2018 | 25.63 | 25.84 | 25.31 | 25.43 | 6,516,443 | -0.30(-1.15%) |
Apr 05, 2018 | 25.89 | 26.06 | 25.54 | 25.73 | 4,946,630 | -0.08(-0.30%) |
Apr 04, 2018 | 25.71 | 25.86 | 25.34 | 25.80 | 5,779,904 | -0.06(-0.23%) |
Apr 03, 2018 | 25.81 | 26.00 | 25.45 | 25.86 | 5,301,309 | +0.11(+0.43%) |
Apr 02, 2018 | 25.94 | 26.13 | 25.44 | 25.75 | 7,451,054 | -0.16(-0.62%) |
Mar 29, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.22(+0.86%) | |
Mar 28, 2018 | 25.96 | 26.13 | 25.51 | 25.69 | 7,331,690 | +0.23(+0.90%) |
Mar 27, 2018 | 25.85 | 26.44 | 25.43 | 25.46 | 9,542,223 | -0.31(-1.22%) |
Mar 26, 2018 | 25.44 | 25.80 | 25.28 | 25.78 | 5,313,750 | +0.49(+1.95%) |
Mar 23, 2018 | 25.79 | 26.02 | 25.24 | 25.29 | 6,049,941 | -0.43(-1.68%) |
Mar 22, 2018 | 25.80 | 26.19 | 25.46 | 25.72 | 6,742,185 | +0.09(+0.36%) |
Mar 21, 2018 | 25.77 | 26.08 | 25.58 | 25.62 | 5,058,082 | -0.09(-0.36%) |
Mar 20, 2018 | 25.74 | 25.91 | 25.63 | 25.72 | 4,121,710 | +0.11(+0.43%) |
Mar 19, 2018 | 25.72 | 26.00 | 25.45 | 25.61 | 6,619,545 | -0.11(-0.43%) |
Mar 16, 2018 | 26.13 | 26.18 | 25.71 | 25.72 | 8,030,857 | -0.40(-1.53%) |
Mar 15, 2018 | 25.81 | 26.18 | 25.76 | 26.12 | 7,990,255 | +0.48(+1.89%) |
Mar 14, 2018 | 25.46 | 25.81 | 25.42 | 25.63 | 5,961,645 | +0.17(+0.67%) |
Mar 13, 2018 | 25.57 | 25.67 | 25.34 | 25.46 | 5,422,681 | +0.09(+0.37%) |
Mar 12, 2018 | 25.21 | 25.56 | 25.12 | 25.37 | 8,091,139 | +0.12(+0.47%) |
Mar 09, 2018 | 25.07 | 25.31 | 24.97 | 25.25 | 8,974,111 | +0.13(+0.51%) |
Mar 08, 2018 | 25.06 | 25.37 | 25.04 | 25.12 | 7,953,003 | +0.19(+0.75%) |
Mar 07, 2018 | 25.08 | 24.94 | 7,267,979 | +0.14(+0.58%) | ||
Mar 06, 2018 | 24.57 | 25.03 | 24.52 | 24.79 | 7,371,282 | +0.22(+0.90%) |
Mar 05, 2018 | 23.55 | 24.63 | 23.51 | 24.57 | 9,349,145 | +0.90(+3.80%) |
Mar 02, 2018 | 22.93 | 23.79 | 22.84 | 23.67 | 6,394,297 | +0.82(+3.60%) |