Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.32 | 28.61 | 28.00 | 28.51 | 482,473 | +0.23(+0.82%) |
May 30, 2018 | 28.17 | 28.50 | 23.05 | 28.28 | 528,745 | +0.27(+0.98%) |
May 29, 2018 | 27.98 | 28.08 | 27.64 | 28.01 | 465,201 | -0.14(-0.50%) |
May 25, 2018 | 28.15 | 28.15 | 28.15 | 0 | -0.07(-0.23%) | |
May 24, 2018 | 28.00 | 28.38 | 27.83 | 28.22 | 612,987 | +0.22(+0.80%) |
May 23, 2018 | 28.13 | 28.45 | 27.83 | 27.99 | 687,664 | -0.22(-0.79%) |
May 22, 2018 | 28.70 | 28.72 | 28.19 | 28.22 | 738,495 | -0.46(-1.62%) |
May 21, 2018 | 28.85 | 29.23 | 28.36 | 28.68 | 1,098,719 | -0.05(-0.17%) |
May 18, 2018 | 28.91 | 29.04 | 28.56 | 28.73 | 867,994 | -0.08(-0.29%) |
May 17, 2018 | 28.45 | 29.23 | 28.41 | 28.81 | 953,948 | +0.36(+1.28%) |
May 16, 2018 | 27.98 | 28.86 | 27.79 | 28.45 | 663,483 | +0.40(+1.42%) |
May 15, 2018 | 27.90 | 28.22 | 27.74 | 28.05 | 1,017,924 | +0.15(+0.53%) |
May 14, 2018 | 28.01 | 28.34 | 27.75 | 27.90 | 500,195 | -0.02(-0.06%) |
May 11, 2018 | 28.11 | 28.38 | 27.85 | 27.92 | 434,330 | -0.26(-0.94%) |
May 10, 2018 | 27.74 | 28.19 | 27.43 | 28.18 | 504,496 | +0.48(+1.73%) |
May 09, 2018 | 27.63 | 27.75 | 27.20 | 27.70 | 444,908 | +0.22(+0.78%) |
May 08, 2018 | 27.53 | 27.74 | 27.39 | 27.49 | 739,711 | +0.20(+0.73%) |
May 07, 2018 | 27.29 | 27.46 | 26.96 | 27.29 | 1,053,284 | +0.19(+0.70%) |
May 04, 2018 | 26.61 | 27.33 | 25.97 | 27.10 | 1,472,505 | +0.43(+1.61%) |
May 03, 2018 | 26.77 | 27.34 | 26.17 | 26.67 | 1,592,985 | -0.12(-0.46%) |
May 02, 2018 | 26.75 | 29.13 | 26.31 | 26.79 | 3,998,498 | +1.79(+7.15%) |
May 01, 2018 | 25.14 | 25.26 | 24.68 | 25.00 | 820,546 | +0.01(+0.03%) |
Apr 30, 2018 | 24.96 | 25.28 | 24.83 | 25.00 | 422,182 | +0.12(+0.50%) |
Apr 27, 2018 | 25.20 | 25.38 | 24.75 | 24.87 | 305,912 | -0.31(-1.22%) |
Apr 26, 2018 | 25.04 | 25.51 | 25.04 | 25.18 | 438,146 | +0.18(+0.73%) |
Apr 25, 2018 | 25.05 | 25.22 | 24.72 | 25.00 | 377,468 | -0.11(-0.43%) |
Apr 24, 2018 | 25.57 | 25.80 | 25.00 | 25.10 | 546,659 | -0.35(-1.37%) |
Apr 23, 2018 | 25.19 | 25.52 | 24.88 | 25.45 | 413,693 | +0.44(+1.75%) |
Apr 20, 2018 | 25.00 | 25.09 | 24.77 | 25.01 | 375,945 | -0.08(-0.33%) |
Apr 19, 2018 | 24.90 | 25.23 | 24.71 | 25.09 | 456,313 | +0.16(+0.63%) |
Apr 18, 2018 | 24.51 | 25.40 | 24.49 | 24.94 | 766,367 | +0.41(+1.69%) |
Apr 17, 2018 | 24.68 | 24.88 | 24.44 | 24.52 | 695,850 | +0.05(+0.20%) |
Apr 16, 2018 | 23.96 | 24.71 | 23.96 | 24.47 | 815,422 | +0.60(+2.53%) |
Apr 13, 2018 | 24.34 | 24.67 | 23.81 | 23.87 | 296,916 | -0.34(-1.40%) |
Apr 12, 2018 | 23.92 | 24.50 | 23.68 | 24.21 | 581,017 | +0.46(+1.92%) |
Apr 11, 2018 | 23.83 | 24.01 | 23.70 | 23.75 | 280,532 | -0.17(-0.69%) |
Apr 10, 2018 | 24.10 | 24.11 | 23.84 | 23.92 | 354,970 | +0.21(+0.87%) |
Apr 09, 2018 | 24.17 | 24.18 | 23.70 | 23.71 | 379,383 | -0.27(-1.14%) |
Apr 06, 2018 | 24.25 | 24.56 | 23.82 | 23.99 | 673,926 | -0.48(-1.96%) |
Apr 05, 2018 | 23.93 | 24.87 | 23.93 | 24.47 | 743,827 | +0.68(+2.85%) |
Apr 04, 2018 | 22.99 | 23.90 | 22.94 | 23.79 | 715,677 | +0.41(+1.74%) |
Apr 03, 2018 | 22.75 | 23.65 | 22.75 | 23.38 | 847,268 | -0.19(-0.81%) |
Apr 02, 2018 | 24.13 | 24.60 | 23.26 | 23.57 | 515,492 | -0.67(-2.77%) |
Mar 29, 2018 | 24.24 | 24.24 | 24.24 | 0 | +0.28(+1.17%) | |
Mar 28, 2018 | 24.52 | 24.56 | 23.91 | 23.96 | 463,652 | -0.53(-2.16%) |
Mar 27, 2018 | 24.83 | 25.03 | 23.62 | 24.49 | 746,031 | -0.19(-0.77%) |
Mar 26, 2018 | 24.65 | 24.77 | 24.18 | 24.68 | 808,299 | +0.34(+1.39%) |
Mar 23, 2018 | 25.13 | 25.48 | 24.35 | 24.34 | 570,579 | -0.67(-2.68%) |
Mar 22, 2018 | 25.48 | 25.77 | 25.00 | 25.01 | 673,904 | -0.73(-2.83%) |
Mar 21, 2018 | 25.92 | 26.07 | 25.72 | 25.74 | 394,818 | -0.13(-0.51%) |
Mar 20, 2018 | 25.77 | 26.00 | 25.48 | 25.87 | 394,198 | +0.19(+0.74%) |
Mar 19, 2018 | 25.87 | 25.87 | 25.47 | 25.68 | 547,854 | -0.22(-0.83%) |
Mar 16, 2018 | 25.96 | 26.24 | 25.90 | 25.90 | 612,593 | -0.07(-0.29%) |
Mar 15, 2018 | 26.54 | 26.54 | 25.85 | 25.97 | 923,823 | -0.51(-1.91%) |
Mar 14, 2018 | 26.50 | 26.61 | 26.25 | 26.48 | 456,885 | +0.05(+0.19%) |
Mar 13, 2018 | 27.51 | 27.53 | 26.36 | 26.43 | 692,963 | -1.06(-3.84%) |
Mar 12, 2018 | 27.09 | 27.62 | 27.06 | 27.48 | 1,049,036 | +0.32(+1.18%) |
Mar 09, 2018 | 27.28 | 27.35 | 26.91 | 27.16 | 2,192,113 | +0.13(+0.49%) |
Mar 08, 2018 | 27.10 | 27.17 | 26.54 | 27.03 | 2,090,758 | +0.20(+0.74%) |
Mar 07, 2018 | 27.13 | 26.83 | 1,247,496 | +0.06(+0.22%) | ||
Mar 06, 2018 | 26.88 | 27.05 | 26.10 | 26.77 | 988,761 | -0.06(-0.22%) |
Mar 05, 2018 | 26.61 | 26.96 | 26.18 | 26.83 | 437,671 | +0.00(+0.00%) |
Mar 02, 2018 | 26.27 | 26.91 | 26.02 | 26.83 | 711,219 | +0.35(+1.31%) |