Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.32 | 28.45 | 28.16 | 28.30 | 3,538,792 | +0.20(+0.71%) |
May 30, 2018 | 27.74 | 28.22 | 27.64 | 28.10 | 3,108,473 | +0.73(+2.68%) |
May 29, 2018 | 27.49 | 27.74 | 27.26 | 27.37 | 3,630,972 | -0.50(-1.80%) |
May 25, 2018 | 27.87 | 27.87 | 27.87 | 0 | -1.06(-3.66%) | |
May 24, 2018 | 28.63 | 28.96 | 28.51 | 28.92 | 3,800,180 | -0.06(-0.22%) |
May 23, 2018 | 28.82 | 29.00 | 28.54 | 28.99 | 4,105,680 | -0.09(-0.29%) |
May 22, 2018 | 29.54 | 29.64 | 29.05 | 29.07 | 5,173,588 | -0.20(-0.68%) |
May 21, 2018 | 29.17 | 29.41 | 29.13 | 29.27 | 2,902,872 | +0.39(+1.34%) |
May 18, 2018 | 28.94 | 29.07 | 28.73 | 28.88 | 2,752,896 | -0.32(-1.11%) |
May 17, 2018 | 29.20 | 29.39 | 29.05 | 29.21 | 4,466,052 | -0.05(-0.17%) |
May 16, 2018 | 29.23 | 29.46 | 29.22 | 29.26 | 4,579,179 | +0.45(+1.58%) |
May 15, 2018 | 28.71 | 28.92 | 28.55 | 28.80 | 5,025,221 | -0.30(-1.02%) |
May 14, 2018 | 28.96 | 29.29 | 28.96 | 29.10 | 3,910,810 | +0.44(+1.55%) |
May 11, 2018 | 28.82 | 28.99 | 28.63 | 28.66 | 5,085,081 | +0.30(+1.06%) |
May 10, 2018 | 28.09 | 28.40 | 27.99 | 28.36 | 4,446,090 | +0.41(+1.49%) |
May 09, 2018 | 27.46 | 27.97 | 27.43 | 27.94 | 4,541,484 | +0.89(+3.28%) |
May 08, 2018 | 27.11 | 27.11 | 26.78 | 27.05 | 2,327,866 | -0.15(-0.54%) |
May 07, 2018 | 27.43 | 27.51 | 27.11 | 27.20 | 2,720,266 | -0.24(-0.87%) |
May 04, 2018 | 27.04 | 27.54 | 26.95 | 27.44 | 3,496,338 | +0.35(+1.30%) |
May 03, 2018 | 26.89 | 27.18 | 26.64 | 27.09 | 3,906,611 | +0.40(+1.49%) |
May 02, 2018 | 26.72 | 26.96 | 26.64 | 26.69 | 2,792,655 | +0.37(+1.40%) |
May 01, 2018 | 26.37 | 26.39 | 25.97 | 26.32 | 2,794,646 | -0.26(-0.96%) |
Apr 30, 2018 | 26.51 | 26.79 | 26.48 | 26.58 | 2,905,673 | +0.12(+0.47%) |
Apr 27, 2018 | 26.53 | 26.57 | 26.33 | 26.45 | 3,810,707 | -0.50(-1.86%) |
Apr 26, 2018 | 27.14 | 27.17 | 26.83 | 26.95 | 2,087,478 | +0.09(+0.34%) |
Apr 25, 2018 | 26.88 | 26.96 | 26.63 | 26.86 | 2,215,497 | -0.18(-0.67%) |
Apr 24, 2018 | 27.34 | 27.50 | 26.84 | 27.04 | 4,369,529 | +0.18(+0.68%) |
Apr 23, 2018 | 26.95 | 27.10 | 26.78 | 26.86 | 3,064,946 | -0.26(-0.94%) |
Apr 20, 2018 | 27.29 | 27.30 | 27.04 | 27.12 | 4,759,952 | -0.03(-0.10%) |
Apr 19, 2018 | 27.43 | 27.56 | 27.05 | 27.14 | 4,715,085 | -0.22(-0.79%) |
Apr 18, 2018 | 27.18 | 27.65 | 27.17 | 27.36 | 8,238,132 | +0.83(+3.13%) |
Apr 17, 2018 | 26.48 | 26.57 | 26.38 | 26.53 | 3,810,332 | +0.22(+0.84%) |
Apr 16, 2018 | 26.75 | 26.78 | 26.16 | 26.31 | 5,470,524 | -0.30(-1.11%) |
Apr 13, 2018 | 26.58 | 26.72 | 26.51 | 26.60 | 6,553,981 | +0.33(+1.25%) |
Apr 12, 2018 | 26.08 | 26.36 | 25.97 | 26.27 | 3,265,410 | +0.06(+0.24%) |
Apr 11, 2018 | 26.00 | 26.37 | 25.95 | 26.21 | 4,559,523 | +0.18(+0.70%) |
Apr 10, 2018 | 25.70 | 26.22 | 25.70 | 26.03 | 6,068,449 | +1.23(+4.95%) |
Apr 09, 2018 | 24.71 | 25.04 | 24.50 | 24.80 | 5,034,133 | -0.01(-0.02%) |
Apr 06, 2018 | 25.12 | 25.23 | 24.67 | 24.81 | 4,090,932 | -0.48(-1.89%) |
Apr 05, 2018 | 25.17 | 25.37 | 25.12 | 25.29 | 4,798,698 | +0.07(+0.27%) |
Apr 04, 2018 | 24.64 | 25.23 | 24.58 | 25.22 | 3,428,636 | +0.13(+0.50%) |
Apr 03, 2018 | 25.18 | 25.43 | 24.93 | 25.09 | 4,408,901 | +0.26(+1.05%) |
Apr 02, 2018 | 25.24 | 25.33 | 24.72 | 24.83 | 5,159,672 | -0.43(-1.69%) |
Mar 29, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.53(+2.16%) | |
Mar 28, 2018 | 24.88 | 24.98 | 24.64 | 24.72 | 4,969,764 | -0.35(-1.38%) |
Mar 27, 2018 | 25.72 | 25.75 | 24.96 | 25.07 | 4,463,512 | -0.41(-1.61%) |
Mar 26, 2018 | 25.39 | 25.49 | 25.07 | 25.48 | 3,003,608 | +0.47(+1.86%) |
Mar 23, 2018 | 25.30 | 25.59 | 24.98 | 25.01 | 4,536,952 | -0.01(-0.02%) |
Mar 22, 2018 | 25.45 | 25.46 | 24.89 | 25.02 | 7,655,674 | -1.03(-3.95%) |
Mar 21, 2018 | 25.39 | 26.16 | 25.38 | 26.05 | 7,927,202 | +0.65(+2.57%) |
Mar 20, 2018 | 25.23 | 25.49 | 25.08 | 25.39 | 5,982,122 | +0.26(+1.04%) |
Mar 19, 2018 | 25.49 | 25.50 | 24.87 | 25.13 | 5,715,068 | -0.69(-2.66%) |
Mar 16, 2018 | 25.72 | 25.94 | 25.64 | 25.82 | 2,480,642 | +0.12(+0.46%) |
Mar 15, 2018 | 25.64 | 25.85 | 25.58 | 25.70 | 2,606,258 | +0.03(+0.11%) |
Mar 14, 2018 | 26.09 | 26.09 | 25.57 | 25.67 | 3,586,080 | +0.20(+0.80%) |
Mar 13, 2018 | 26.05 | 26.09 | 25.43 | 25.47 | 5,324,516 | -0.38(-1.45%) |
Mar 12, 2018 | 25.81 | 26.00 | 25.66 | 25.84 | 3,516,147 | +0.10(+0.40%) |
Mar 09, 2018 | 25.71 | 25.97 | 25.58 | 25.74 | 4,536,752 | +0.33(+1.30%) |
Mar 08, 2018 | 25.42 | 25.43 | 25.13 | 25.41 | 7,659,192 | -0.06(-0.22%) |
Mar 07, 2018 | 25.03 | 25.47 | 6,156,648 | -0.43(-1.65%) | ||
Mar 06, 2018 | 25.87 | 26.12 | 25.78 | 25.89 | 4,697,795 | +0.54(+2.12%) |
Mar 05, 2018 | 25.02 | 25.40 | 24.88 | 25.36 | 4,258,031 | +0.15(+0.59%) |
Mar 02, 2018 | 25.07 | 25.25 | 24.70 | 25.21 | 8,350,503 | -0.16(-0.63%) |