Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.25 | 27.31 | 26.87 | 26.96 | 13,970,272 | -0.38(-1.39%) |
May 30, 2018 | 26.94 | 27.44 | 26.91 | 27.34 | 5,165,778 | +0.67(+2.53%) |
May 29, 2018 | 26.88 | 27.06 | 26.38 | 26.66 | 18,116,608 | -0.61(-2.22%) |
May 25, 2018 | 27.27 | 27.27 | 27.27 | 0 | -0.14(-0.52%) | |
May 24, 2018 | 27.42 | 27.48 | 27.00 | 27.41 | 6,529,016 | -0.11(-0.41%) |
May 23, 2018 | 27.08 | 27.53 | 27.05 | 27.52 | 7,549,894 | +0.16(+0.58%) |
May 22, 2018 | 27.64 | 27.71 | 27.30 | 27.37 | 7,400,644 | -0.16(-0.57%) |
May 21, 2018 | 27.45 | 27.65 | 27.38 | 27.52 | 6,342,438 | +0.39(+1.43%) |
May 18, 2018 | 27.18 | 27.26 | 27.04 | 27.13 | 7,835,590 | -0.13(-0.48%) |
May 17, 2018 | 27.24 | 27.51 | 27.09 | 27.27 | 5,024,714 | -0.05(-0.18%) |
May 16, 2018 | 27.09 | 27.42 | 27.09 | 27.31 | 6,237,086 | +0.24(+0.88%) |
May 15, 2018 | 27.19 | 27.19 | 26.88 | 27.08 | 12,017,810 | -0.38(-1.37%) |
May 14, 2018 | 27.54 | 27.68 | 27.35 | 27.45 | 4,669,455 | +0.06(+0.23%) |
May 11, 2018 | 27.31 | 27.51 | 27.20 | 27.39 | 4,460,781 | +0.11(+0.41%) |
May 10, 2018 | 26.96 | 27.35 | 26.93 | 27.28 | 5,696,415 | +0.49(+1.82%) |
May 09, 2018 | 26.43 | 26.86 | 26.32 | 26.79 | 8,101,724 | +0.52(+1.97%) |
May 08, 2018 | 26.19 | 26.36 | 25.93 | 26.27 | 9,468,868 | +0.01(+0.03%) |
May 07, 2018 | 26.28 | 26.50 | 26.13 | 26.26 | 8,228,628 | +0.15(+0.59%) |
May 04, 2018 | 25.24 | 26.26 | 25.17 | 26.11 | 8,917,554 | +0.66(+2.58%) |
May 03, 2018 | 25.38 | 25.59 | 24.76 | 25.45 | 15,575,731 | -0.12(-0.46%) |
May 02, 2018 | 25.85 | 26.06 | 25.48 | 25.57 | 8,149,093 | -0.36(-1.39%) |
May 01, 2018 | 25.72 | 25.94 | 25.37 | 25.93 | 9,553,053 | +0.11(+0.44%) |
Apr 30, 2018 | 26.38 | 26.49 | 25.82 | 25.82 | 10,304,433 | -0.43(-1.62%) |
Apr 27, 2018 | 26.32 | 26.39 | 26.03 | 26.24 | 7,645,001 | +0.06(+0.22%) |
Apr 26, 2018 | 25.90 | 26.37 | 25.80 | 26.19 | 8,784,449 | +0.51(+1.98%) |
Apr 25, 2018 | 25.53 | 25.77 | 25.14 | 25.68 | 11,853,885 | +0.11(+0.44%) |
Apr 24, 2018 | 26.49 | 26.53 | 25.22 | 25.57 | 16,357,561 | -0.70(-2.66%) |
Apr 23, 2018 | 26.41 | 26.52 | 26.02 | 26.26 | 7,055,336 | -0.02(-0.07%) |
Apr 20, 2018 | 26.72 | 26.76 | 26.07 | 26.28 | 7,129,762 | -0.44(-1.65%) |
Apr 19, 2018 | 26.87 | 26.92 | 26.50 | 26.72 | 10,226,257 | -0.32(-1.17%) |
Apr 18, 2018 | 27.11 | 27.21 | 26.94 | 27.04 | 6,151,755 | +0.04(+0.16%) |
Apr 17, 2018 | 26.84 | 27.13 | 26.72 | 26.99 | 8,071,793 | +0.56(+2.11%) |
Apr 16, 2018 | 26.36 | 26.61 | 26.19 | 26.44 | 7,441,861 | +0.42(+1.61%) |
Apr 13, 2018 | 26.47 | 26.48 | 25.78 | 26.02 | 9,997,811 | -0.14(-0.53%) |
Apr 12, 2018 | 26.04 | 26.38 | 26.00 | 26.16 | 8,815,354 | +0.40(+1.55%) |
Apr 11, 2018 | 25.69 | 26.12 | 25.69 | 25.76 | 9,237,164 | -0.26(-1.00%) |
Apr 10, 2018 | 25.86 | 26.20 | 25.60 | 26.02 | 11,013,572 | +0.81(+3.23%) |
Apr 09, 2018 | 25.32 | 25.96 | 25.14 | 25.20 | 10,813,195 | +0.21(+0.82%) |
Apr 06, 2018 | 25.72 | 26.04 | 24.64 | 25.00 | 15,553,499 | -1.16(-4.42%) |
Apr 05, 2018 | 26.14 | 26.34 | 25.89 | 26.15 | 9,164,670 | +0.37(+1.44%) |
Apr 04, 2018 | 24.43 | 25.91 | 24.40 | 25.78 | 16,685,587 | +0.57(+2.25%) |
Apr 03, 2018 | 24.85 | 25.31 | 24.47 | 25.22 | 11,951,894 | +0.61(+2.48%) |
Apr 02, 2018 | 25.58 | 25.69 | 24.04 | 24.61 | 13,939,772 | -1.16(-4.51%) |
Mar 29, 2018 | 25.77 | 25.77 | 25.77 | 0 | +0.69(+2.77%) | |
Mar 28, 2018 | 25.23 | 25.59 | 24.82 | 25.07 | 22,899,062 | -0.13(-0.50%) |
Mar 27, 2018 | 26.32 | 26.43 | 24.87 | 25.20 | 23,329,142 | -0.93(-3.54%) |
Mar 26, 2018 | 25.56 | 26.17 | 25.02 | 26.13 | 20,334,180 | +1.37(+5.53%) |
Mar 23, 2018 | 25.97 | 26.12 | 24.72 | 24.76 | 21,872,670 | -1.11(-4.31%) |
Mar 22, 2018 | 26.72 | 26.90 | 25.81 | 25.87 | 18,070,206 | -1.35(-4.96%) |
Mar 21, 2018 | 27.33 | 27.80 | 27.18 | 27.22 | 13,161,249 | -0.12(-0.45%) |
Mar 20, 2018 | 27.34 | 27.48 | 27.19 | 27.35 | 9,966,221 | +0.09(+0.31%) |
Mar 19, 2018 | 27.83 | 27.84 | 26.87 | 27.26 | 17,971,746 | -0.75(-2.68%) |
Mar 16, 2018 | 28.06 | 28.25 | 28.00 | 28.01 | 9,324,624 | +0.05(+0.18%) |
Mar 15, 2018 | 28.14 | 28.28 | 27.84 | 27.96 | 11,260,986 | -0.06(-0.21%) |
Mar 14, 2018 | 28.54 | 28.57 | 27.89 | 28.02 | 17,656,636 | -0.30(-1.06%) |
Mar 13, 2018 | 28.96 | 29.07 | 28.18 | 28.32 | 17,672,368 | -0.37(-1.28%) |
Mar 12, 2018 | 28.83 | 28.97 | 28.60 | 28.69 | 7,549,941 | -0.05(-0.19%) |
Mar 09, 2018 | 28.11 | 28.75 | 28.04 | 28.74 | 10,037,798 | +0.95(+3.43%) |
Mar 08, 2018 | 27.68 | 27.82 | 27.46 | 27.79 | 10,250,865 | +0.26(+0.94%) |
Mar 07, 2018 | 27.61 | 27.53 | 10,825,181 | -0.03(-0.12%) | ||
Mar 06, 2018 | 27.63 | 27.66 | 27.21 | 27.56 | 10,051,071 | +0.14(+0.50%) |
Mar 05, 2018 | 26.53 | 27.55 | 26.51 | 27.42 | 13,678,692 | +0.61(+2.27%) |
Mar 02, 2018 | 26.14 | 26.92 | 25.95 | 26.81 | 22,649,394 | +0.27(+1.02%) |