Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.40 | 28.72 | 28.08 | 28.43 | 4,591,566 | -0.25(-0.87%) |
May 30, 2018 | 28.07 | 28.78 | 28.06 | 28.68 | 4,291,879 | +0.82(+2.95%) |
May 29, 2018 | 27.37 | 27.99 | 27.35 | 27.85 | 5,519,781 | -0.14(-0.49%) |
May 25, 2018 | 27.99 | 27.99 | 27.99 | 0 | -0.90(-3.12%) | |
May 24, 2018 | 28.76 | 29.05 | 28.61 | 28.89 | 3,926,909 | -0.17(-0.59%) |
May 23, 2018 | 29.05 | 29.27 | 28.74 | 29.06 | 6,942,518 | -0.27(-0.93%) |
May 22, 2018 | 29.66 | 29.88 | 29.25 | 29.33 | 4,830,274 | -0.20(-0.68%) |
May 21, 2018 | 29.58 | 29.59 | 29.30 | 29.53 | 2,538,590 | +0.26(+0.88%) |
May 18, 2018 | 29.48 | 29.48 | 29.15 | 29.28 | 4,368,698 | -0.31(-1.06%) |
May 17, 2018 | 29.41 | 29.82 | 29.28 | 29.59 | 5,001,659 | +0.26(+0.90%) |
May 16, 2018 | 29.08 | 29.39 | 28.95 | 29.33 | 4,468,775 | +0.14(+0.47%) |
May 15, 2018 | 29.23 | 29.28 | 29.00 | 29.19 | 3,457,542 | -0.21(-0.73%) |
May 14, 2018 | 28.71 | 29.48 | 28.67 | 29.41 | 5,807,819 | +0.94(+3.31%) |
May 11, 2018 | 28.28 | 28.73 | 28.19 | 28.46 | 5,458,850 | +0.24(+0.84%) |
May 10, 2018 | 27.98 | 28.30 | 27.87 | 28.23 | 3,846,032 | +0.40(+1.44%) |
May 09, 2018 | 27.80 | 27.98 | 27.62 | 27.83 | 5,649,329 | +0.36(+1.33%) |
May 08, 2018 | 27.06 | 27.53 | 26.73 | 27.46 | 8,404,921 | +0.00(+0.00%) |
May 07, 2018 | 27.55 | 27.84 | 27.43 | 27.46 | 5,805,282 | +0.03(+0.10%) |
May 04, 2018 | 27.07 | 27.54 | 26.95 | 27.43 | 3,238,152 | +0.22(+0.81%) |
May 03, 2018 | 27.15 | 27.32 | 26.85 | 27.21 | 3,809,145 | +0.07(+0.26%) |
May 02, 2018 | 27.33 | 27.55 | 26.97 | 27.14 | 6,018,917 | -0.11(-0.39%) |
May 01, 2018 | 27.17 | 27.34 | 26.98 | 27.25 | 2,749,901 | -0.07(-0.26%) |
Apr 30, 2018 | 27.11 | 27.58 | 27.02 | 27.32 | 4,458,009 | +0.29(+1.06%) |
Apr 27, 2018 | 27.50 | 27.70 | 26.93 | 27.03 | 4,222,408 | -0.57(-2.07%) |
Apr 26, 2018 | 27.53 | 27.70 | 27.42 | 27.60 | 2,289,971 | +0.24(+0.86%) |
Apr 25, 2018 | 27.16 | 27.43 | 26.99 | 27.37 | 2,455,407 | +0.19(+0.68%) |
Apr 24, 2018 | 27.25 | 27.45 | 26.96 | 27.18 | 3,310,122 | -0.03(-0.11%) |
Apr 23, 2018 | 27.28 | 27.34 | 27.10 | 27.21 | 4,171,553 | -0.12(-0.44%) |
Apr 20, 2018 | 27.27 | 27.47 | 27.20 | 27.33 | 3,444,823 | -0.09(-0.31%) |
Apr 19, 2018 | 27.58 | 27.78 | 27.41 | 27.42 | 5,349,271 | -0.09(-0.34%) |
Apr 18, 2018 | 27.26 | 27.64 | 27.13 | 27.51 | 4,724,792 | +0.46(+1.69%) |
Apr 17, 2018 | 26.86 | 27.16 | 26.78 | 27.05 | 3,234,156 | +0.24(+0.88%) |
Apr 16, 2018 | 27.05 | 27.18 | 26.74 | 26.82 | 4,435,080 | -0.24(-0.90%) |
Apr 13, 2018 | 26.92 | 27.18 | 26.78 | 27.06 | 3,229,776 | +0.26(+0.99%) |
Apr 12, 2018 | 26.83 | 27.06 | 26.70 | 26.80 | 3,188,491 | -0.06(-0.24%) |
Apr 11, 2018 | 26.26 | 26.99 | 26.23 | 26.86 | 5,467,974 | +0.61(+2.31%) |
Apr 10, 2018 | 26.28 | 26.48 | 26.14 | 26.25 | 4,432,708 | +0.39(+1.49%) |
Apr 09, 2018 | 25.92 | 26.18 | 25.65 | 25.87 | 4,104,501 | +0.06(+0.25%) |
Apr 06, 2018 | 25.68 | 26.03 | 25.48 | 25.80 | 6,399,138 | -0.04(-0.14%) |
Apr 05, 2018 | 24.82 | 26.10 | 24.71 | 25.84 | 8,685,013 | +1.19(+4.84%) |
Apr 04, 2018 | 24.28 | 24.66 | 24.14 | 24.65 | 4,668,824 | +0.06(+0.23%) |
Apr 03, 2018 | 24.23 | 24.63 | 24.07 | 24.59 | 4,071,304 | +0.45(+1.87%) |
Apr 02, 2018 | 24.63 | 24.70 | 23.92 | 24.14 | 4,386,463 | -0.54(-2.20%) |
Mar 29, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.44(+1.80%) | |
Mar 28, 2018 | 24.55 | 24.84 | 24.24 | 24.25 | 5,226,854 | -0.36(-1.45%) |
Mar 27, 2018 | 24.56 | 24.85 | 24.44 | 24.60 | 6,443,259 | +0.11(+0.44%) |
Mar 26, 2018 | 23.87 | 24.55 | 23.79 | 24.50 | 4,780,596 | +0.73(+3.07%) |
Mar 23, 2018 | 23.90 | 24.10 | 23.77 | 23.77 | 6,533,590 | +0.07(+0.30%) |
Mar 22, 2018 | 24.00 | 24.08 | 23.67 | 23.70 | 4,143,940 | -0.44(-1.84%) |
Mar 21, 2018 | 23.72 | 24.34 | 23.65 | 24.14 | 4,485,514 | +0.59(+2.49%) |
Mar 20, 2018 | 23.15 | 23.57 | 23.12 | 23.55 | 5,868,398 | +0.56(+2.42%) |
Mar 19, 2018 | 23.40 | 23.40 | 22.97 | 23.00 | 3,983,131 | -0.39(-1.65%) |
Mar 16, 2018 | 23.12 | 23.52 | 23.07 | 23.38 | 4,426,507 | +0.29(+1.24%) |
Mar 15, 2018 | 23.26 | 23.35 | 23.02 | 23.10 | 4,651,582 | -0.16(-0.68%) |
Mar 14, 2018 | 23.35 | 23.48 | 23.08 | 23.25 | 5,496,007 | -0.02(-0.09%) |
Mar 13, 2018 | 23.30 | 23.53 | 23.20 | 23.27 | 4,548,750 | +0.04(+0.18%) |
Mar 12, 2018 | 23.17 | 23.34 | 23.05 | 23.23 | 5,552,026 | -0.04(-0.15%) |
Mar 09, 2018 | 23.41 | 23.47 | 23.16 | 23.27 | 4,354,059 | +0.08(+0.34%) |
Mar 08, 2018 | 23.14 | 23.32 | 23.03 | 23.19 | 4,029,951 | +0.13(+0.56%) |
Mar 07, 2018 | 23.24 | 22.67 | 23.06 | 5,698,742 | +0.12(+0.53%) | |
Mar 06, 2018 | 23.21 | 23.21 | 22.89 | 22.94 | 4,554,526 | +0.10(+0.44%) |
Mar 05, 2018 | 22.53 | 22.91 | 22.39 | 22.84 | 7,060,703 | +0.19(+0.82%) |
Mar 02, 2018 | 23.00 | 23.02 | 22.44 | 22.65 | 7,985,958 | -0.55(-2.37%) |