Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.23 | 28.34 | 28.01 | 28.22 | 1,916,678 | -0.24(-0.83%) |
May 30, 2018 | 28.38 | 28.52 | 28.19 | 28.46 | 1,660,546 | +0.55(+1.96%) |
May 29, 2018 | 27.92 | 28.21 | 27.78 | 27.91 | 1,154,003 | -0.32(-1.12%) |
May 25, 2018 | 28.23 | 28.23 | 28.23 | 0 | -0.27(-0.93%) | |
May 24, 2018 | 28.58 | 28.60 | 28.29 | 28.49 | 1,828,602 | +0.02(+0.08%) |
May 23, 2018 | 28.56 | 28.63 | 28.20 | 28.47 | 2,027,848 | -0.24(-0.82%) |
May 22, 2018 | 28.78 | 28.89 | 28.66 | 28.71 | 1,344,175 | +0.10(+0.36%) |
May 21, 2018 | 28.77 | 28.79 | 28.55 | 28.60 | 1,529,369 | -0.07(-0.23%) |
May 18, 2018 | 28.84 | 28.97 | 28.66 | 28.67 | 1,766,711 | -0.01(-0.03%) |
May 17, 2018 | 28.66 | 28.80 | 28.56 | 28.68 | 1,337,262 | +0.29(+1.01%) |
May 16, 2018 | 28.35 | 28.47 | 28.27 | 28.39 | 922,120 | +0.26(+0.92%) |
May 15, 2018 | 28.18 | 28.32 | 28.06 | 28.13 | 906,699 | -0.28(-0.99%) |
May 14, 2018 | 28.55 | 28.57 | 28.32 | 28.41 | 1,309,166 | +0.11(+0.39%) |
May 11, 2018 | 28.04 | 28.55 | 27.94 | 28.30 | 1,595,614 | +0.41(+1.45%) |
May 10, 2018 | 27.74 | 27.90 | 27.63 | 27.90 | 941,294 | +0.15(+0.53%) |
May 09, 2018 | 27.68 | 27.78 | 27.60 | 27.75 | 1,934,448 | +0.56(+2.06%) |
May 08, 2018 | 27.50 | 27.55 | 27.18 | 27.19 | 1,507,402 | -0.51(-1.83%) |
May 07, 2018 | 27.62 | 27.77 | 27.50 | 27.69 | 1,474,678 | +0.11(+0.41%) |
May 04, 2018 | 27.30 | 27.58 | 27.22 | 27.58 | 1,154,589 | +0.07(+0.26%) |
May 03, 2018 | 27.65 | 27.67 | 27.34 | 27.51 | 3,877,254 | +0.12(+0.44%) |
May 02, 2018 | 27.64 | 27.70 | 27.29 | 27.39 | 2,470,610 | -0.13(-0.46%) |
May 01, 2018 | 27.42 | 27.62 | 27.37 | 27.52 | 1,386,216 | -0.13(-0.48%) |
Apr 30, 2018 | 27.80 | 28.07 | 27.58 | 27.65 | 1,521,226 | -0.20(-0.71%) |
Apr 27, 2018 | 27.55 | 27.91 | 27.29 | 27.85 | 2,744,241 | -0.53(-1.88%) |
Apr 26, 2018 | 28.40 | 28.49 | 28.18 | 28.38 | 1,311,669 | +0.18(+0.62%) |
Apr 25, 2018 | 28.22 | 28.41 | 28.08 | 28.21 | 1,676,126 | +0.25(+0.91%) |
Apr 24, 2018 | 28.08 | 28.18 | 27.82 | 27.96 | 1,494,221 | -0.14(-0.50%) |
Apr 23, 2018 | 28.31 | 28.32 | 28.10 | 28.10 | 1,153,380 | -0.01(-0.03%) |
Apr 20, 2018 | 28.19 | 28.23 | 28.07 | 28.10 | 1,980,904 | -0.14(-0.50%) |
Apr 19, 2018 | 28.53 | 28.55 | 28.23 | 28.24 | 2,290,173 | -0.35(-1.23%) |
Apr 18, 2018 | 28.79 | 28.81 | 28.52 | 28.60 | 3,678,391 | -0.21(-0.73%) |
Apr 17, 2018 | 28.81 | 28.89 | 28.78 | 28.81 | 1,782,051 | +0.15(+0.52%) |
Apr 16, 2018 | 28.63 | 28.73 | 28.46 | 28.66 | 1,106,403 | +0.13(+0.47%) |
Apr 13, 2018 | 28.64 | 28.66 | 28.44 | 28.52 | 1,304,781 | -0.26(-0.90%) |
Apr 12, 2018 | 28.73 | 28.83 | 28.66 | 28.79 | 833,874 | +0.12(+0.42%) |
Apr 11, 2018 | 28.74 | 28.88 | 28.64 | 28.67 | 992,406 | -0.32(-1.12%) |
Apr 10, 2018 | 29.01 | 29.19 | 28.83 | 28.99 | 1,547,982 | +0.34(+1.20%) |
Apr 09, 2018 | 28.74 | 28.87 | 28.62 | 28.64 | 1,704,386 | +0.41(+1.44%) |
Apr 06, 2018 | 28.45 | 28.59 | 28.13 | 28.24 | 1,504,496 | -0.05(-0.17%) |
Apr 05, 2018 | 28.31 | 28.46 | 28.25 | 28.29 | 1,392,750 | +0.08(+0.30%) |
Apr 04, 2018 | 27.93 | 28.20 | 27.86 | 28.20 | 924,708 | +0.40(+1.44%) |
Apr 03, 2018 | 27.85 | 27.86 | 27.60 | 27.80 | 1,554,283 | +0.04(+0.15%) |
Apr 02, 2018 | 28.15 | 28.24 | 27.64 | 27.76 | 1,341,235 | -0.43(-1.52%) |
Mar 29, 2018 | 28.19 | 28.19 | 28.19 | 0 | +0.08(+0.30%) | |
Mar 28, 2018 | 28.00 | 28.33 | 27.97 | 28.10 | 2,607,067 | +0.44(+1.58%) |
Mar 27, 2018 | 28.05 | 28.05 | 27.56 | 27.67 | 2,114,696 | -0.46(-1.63%) |
Mar 26, 2018 | 28.00 | 28.13 | 27.55 | 28.12 | 2,747,600 | +0.46(+1.68%) |
Mar 23, 2018 | 27.83 | 27.87 | 27.53 | 27.66 | 3,303,569 | -0.07(-0.25%) |
Mar 22, 2018 | 27.71 | 28.02 | 27.65 | 27.73 | 2,435,418 | -0.34(-1.20%) |
Mar 21, 2018 | 28.17 | 28.24 | 27.97 | 28.07 | 1,832,450 | -0.26(-0.92%) |
Mar 20, 2018 | 28.21 | 28.44 | 28.19 | 28.33 | 1,205,833 | -0.33(-1.15%) |
Mar 19, 2018 | 28.96 | 28.98 | 28.50 | 28.66 | 1,419,920 | -0.15(-0.51%) |
Mar 16, 2018 | 28.51 | 28.81 | 28.48 | 28.81 | 2,887,263 | +0.29(+1.01%) |
Mar 15, 2018 | 28.66 | 28.86 | 28.50 | 28.52 | 1,469,026 | +0.07(+0.25%) |
Mar 14, 2018 | 28.55 | 28.60 | 28.32 | 28.45 | 1,348,023 | +0.04(+0.12%) |
Mar 13, 2018 | 28.55 | 28.62 | 28.33 | 28.41 | 1,793,186 | -0.18(-0.61%) |
Mar 12, 2018 | 28.43 | 28.64 | 28.41 | 28.59 | 2,780,129 | +0.18(+0.64%) |
Mar 09, 2018 | 28.29 | 28.49 | 28.27 | 28.41 | 1,865,296 | +0.27(+0.98%) |
Mar 08, 2018 | 28.10 | 28.28 | 28.02 | 28.13 | 1,561,869 | +0.07(+0.25%) |
Mar 07, 2018 | 28.07 | 27.71 | 28.06 | 1,509,010 | +0.28(+1.01%) | |
Mar 06, 2018 | 27.94 | 27.96 | 27.67 | 27.78 | 1,350,513 | -0.28(-1.00%) |
Mar 05, 2018 | 27.71 | 28.13 | 27.69 | 28.06 | 969,686 | +0.45(+1.63%) |
Mar 02, 2018 | 27.58 | 27.66 | 27.39 | 27.61 | 1,796,795 | +0.05(+0.18%) |