Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.50 | 29.05 | 28.14 | 28.52 | 2,437,053 | +0.35(+1.24%) |
May 30, 2018 | 27.84 | 28.44 | 27.81 | 28.17 | 2,037,310 | +1.20(+4.45%) |
May 29, 2018 | 26.97 | 27.54 | 26.75 | 26.97 | 1,159,909 | -0.38(-1.39%) |
May 25, 2018 | 27.35 | 27.35 | 27.35 | 0 | -0.79(-2.81%) | |
May 24, 2018 | 28.19 | 28.29 | 27.72 | 28.14 | 823,270 | -0.17(-0.60%) |
May 23, 2018 | 28.08 | 28.48 | 27.78 | 28.31 | 1,079,496 | +0.03(+0.11%) |
May 22, 2018 | 28.62 | 28.78 | 28.27 | 28.28 | 801,716 | -0.17(-0.60%) |
May 21, 2018 | 28.61 | 28.72 | 28.22 | 28.45 | 738,005 | -0.10(-0.35%) |
May 18, 2018 | 28.72 | 28.93 | 28.50 | 28.55 | 784,442 | -0.19(-0.66%) |
May 17, 2018 | 28.83 | 29.00 | 28.48 | 28.74 | 997,943 | -0.09(-0.31%) |
May 16, 2018 | 28.39 | 29.04 | 28.27 | 28.83 | 1,215,699 | +0.67(+2.38%) |
May 15, 2018 | 27.79 | 28.49 | 27.62 | 28.16 | 1,047,672 | +0.03(+0.11%) |
May 14, 2018 | 28.56 | 28.71 | 28.02 | 28.13 | 683,940 | -0.27(-0.95%) |
May 11, 2018 | 28.46 | 28.77 | 28.25 | 28.40 | 685,293 | +0.07(+0.25%) |
May 10, 2018 | 28.25 | 28.95 | 27.76 | 28.33 | 1,250,196 | +0.10(+0.35%) |
May 09, 2018 | 28.58 | 28.62 | 28.15 | 28.23 | 1,358,938 | -0.19(-0.67%) |
May 08, 2018 | 28.38 | 28.69 | 28.29 | 28.42 | 1,842,565 | -0.08(-0.28%) |
May 07, 2018 | 27.86 | 28.58 | 27.86 | 28.50 | 1,833,485 | +0.67(+2.41%) |
May 04, 2018 | 26.87 | 28.08 | 26.70 | 27.83 | 2,949,356 | +0.91(+3.38%) |
May 03, 2018 | 26.30 | 27.02 | 26.12 | 26.92 | 1,472,302 | +0.58(+2.20%) |
May 02, 2018 | 26.33 | 26.73 | 26.12 | 26.34 | 1,642,241 | +0.18(+0.69%) |
May 01, 2018 | 26.35 | 26.38 | 25.23 | 26.16 | 1,705,986 | -0.41(-1.54%) |
Apr 30, 2018 | 27.00 | 27.39 | 26.50 | 26.57 | 1,444,436 | -0.42(-1.56%) |
Apr 27, 2018 | 27.39 | 27.84 | 26.89 | 26.99 | 1,796,060 | -0.42(-1.53%) |
Apr 26, 2018 | 27.12 | 27.60 | 27.08 | 27.41 | 1,330,146 | +0.34(+1.26%) |
Apr 25, 2018 | 27.48 | 27.63 | 26.51 | 27.07 | 2,213,061 | -0.55(-1.99%) |
Apr 24, 2018 | 27.25 | 27.77 | 26.14 | 27.62 | 5,825,329 | +1.72(+6.64%) |
Apr 23, 2018 | 25.78 | 26.03 | 25.11 | 25.90 | 2,486,405 | -0.04(-0.15%) |
Apr 20, 2018 | 26.35 | 26.51 | 25.77 | 25.94 | 1,101,458 | -0.37(-1.41%) |
Apr 19, 2018 | 26.43 | 26.50 | 25.71 | 26.31 | 1,556,974 | +0.02(+0.08%) |
Apr 18, 2018 | 26.49 | 26.99 | 26.21 | 26.29 | 1,640,182 | +0.44(+1.70%) |
Apr 17, 2018 | 26.18 | 26.18 | 25.64 | 25.85 | 1,467,099 | -0.03(-0.12%) |
Apr 16, 2018 | 25.93 | 26.00 | 25.42 | 25.88 | 1,371,176 | +0.13(+0.50%) |
Apr 13, 2018 | 25.73 | 26.67 | 25.51 | 25.75 | 2,626,506 | +0.64(+2.55%) |
Apr 12, 2018 | 25.12 | 25.42 | 25.01 | 25.11 | 838,762 | +0.15(+0.60%) |
Apr 11, 2018 | 24.88 | 25.26 | 24.80 | 24.96 | 838,740 | -0.24(-0.95%) |
Apr 10, 2018 | 24.92 | 25.41 | 24.54 | 25.20 | 1,687,564 | +0.85(+3.49%) |
Apr 09, 2018 | 24.01 | 24.88 | 24.01 | 24.35 | 1,550,427 | +0.50(+2.10%) |
Apr 06, 2018 | 24.36 | 24.67 | 23.69 | 23.85 | 1,841,943 | -0.90(-3.64%) |
Apr 05, 2018 | 24.27 | 24.94 | 24.27 | 24.75 | 904,998 | +0.82(+3.43%) |
Apr 04, 2018 | 23.03 | 23.98 | 23.00 | 23.93 | 1,266,077 | +0.25(+1.06%) |
Apr 03, 2018 | 23.61 | 24.15 | 23.45 | 23.68 | 1,876,224 | +0.31(+1.33%) |
Apr 02, 2018 | 23.50 | 23.90 | 22.93 | 23.37 | 2,164,191 | -0.31(-1.31%) |
Mar 29, 2018 | 23.68 | 23.68 | 23.68 | 0 | +0.89(+3.91%) | |
Mar 28, 2018 | 23.36 | 23.36 | 22.70 | 22.79 | 2,019,032 | -0.57(-2.44%) |
Mar 27, 2018 | 23.77 | 23.92 | 22.94 | 23.36 | 2,355,518 | -0.26(-1.10%) |
Mar 26, 2018 | 23.76 | 24.00 | 22.99 | 23.62 | 1,699,303 | +0.27(+1.16%) |
Mar 23, 2018 | 24.29 | 24.58 | 23.30 | 23.35 | 2,213,935 | -0.79(-3.27%) |
Mar 22, 2018 | 25.30 | 25.49 | 24.12 | 24.14 | 2,204,375 | -1.61(-6.25%) |
Mar 21, 2018 | 25.94 | 26.33 | 25.64 | 25.75 | 1,703,125 | -0.09(-0.35%) |
Mar 20, 2018 | 26.26 | 26.39 | 25.56 | 25.84 | 2,305,443 | -0.76(-2.86%) |
Mar 19, 2018 | 26.86 | 26.95 | 26.08 | 26.60 | 1,546,512 | -0.48(-1.77%) |
Mar 16, 2018 | 27.07 | 27.79 | 26.83 | 27.08 | 2,008,911 | +0.06(+0.22%) |
Mar 15, 2018 | 27.54 | 27.59 | 26.84 | 27.02 | 872,715 | -0.53(-1.92%) |
Mar 14, 2018 | 28.28 | 28.42 | 27.45 | 27.55 | 813,900 | -0.50(-1.78%) |
Mar 13, 2018 | 28.56 | 28.81 | 27.97 | 28.05 | 907,954 | -0.55(-1.92%) |
Mar 12, 2018 | 28.26 | 28.77 | 28.07 | 28.60 | 1,332,941 | +0.36(+1.27%) |
Mar 09, 2018 | 27.93 | 28.29 | 27.71 | 28.24 | 1,585,194 | +0.66(+2.39%) |
Mar 08, 2018 | 27.70 | 27.75 | 26.94 | 27.58 | 1,037,406 | -0.20(-0.72%) |
Mar 07, 2018 | 28.00 | 27.78 | 1,185,117 | +0.07(+0.25%) | ||
Mar 06, 2018 | 27.15 | 27.85 | 26.85 | 27.71 | 1,321,151 | +0.71(+2.63%) |
Mar 05, 2018 | 26.24 | 27.18 | 26.14 | 27.00 | 1,688,276 | +0.41(+1.54%) |
Mar 02, 2018 | 26.70 | 26.85 | 25.29 | 26.59 | 2,357,713 | +0.98(+3.83%) |