Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.21 | 26.45 | 26.10 | 26.37 | 2,575,986 | +0.21(+0.80%) |
May 30, 2018 | 25.98 | 26.20 | 25.87 | 26.16 | 1,365,143 | -0.43(-1.61%) |
May 29, 2018 | 26.97 | 26.97 | 26.41 | 26.59 | 1,414,134 | -0.80(-2.92%) |
May 25, 2018 | 27.39 | 27.39 | 27.39 | 0 | +0.43(+1.59%) | |
May 24, 2018 | 26.90 | 26.97 | 26.64 | 26.96 | 1,370,124 | -0.57(-2.05%) |
May 23, 2018 | 27.43 | 27.56 | 27.29 | 27.52 | 1,100,378 | -0.51(-1.81%) |
May 22, 2018 | 27.96 | 28.10 | 27.96 | 28.03 | 853,907 | +0.06(+0.20%) |
May 21, 2018 | 27.93 | 28.02 | 27.86 | 27.98 | 573,385 | +0.23(+0.84%) |
May 18, 2018 | 27.85 | 27.88 | 27.69 | 27.74 | 1,017,633 | -0.23(-0.84%) |
May 17, 2018 | 28.08 | 28.08 | 27.87 | 27.98 | 1,225,696 | -0.23(-0.80%) |
May 16, 2018 | 28.10 | 28.30 | 28.08 | 28.20 | 1,767,718 | +0.25(+0.90%) |
May 15, 2018 | 27.89 | 28.05 | 27.77 | 27.95 | 1,716,795 | +0.02(+0.06%) |
May 14, 2018 | 28.19 | 28.21 | 27.79 | 27.94 | 2,351,629 | +1.52(+5.75%) |
May 11, 2018 | 27.03 | 27.11 | 26.24 | 26.42 | 1,870,758 | -0.22(-0.82%) |
May 10, 2018 | 26.50 | 27.45 | 26.45 | 26.64 | 4,972,678 | +0.46(+1.76%) |
May 09, 2018 | 27.87 | 27.92 | 25.20 | 26.18 | 5,449,514 | -1.68(-6.03%) |
May 08, 2018 | 27.86 | 27.90 | 27.66 | 27.85 | 1,032,702 | +0.19(+0.67%) |
May 07, 2018 | 27.76 | 27.78 | 27.60 | 27.67 | 971,844 | -0.50(-1.78%) |
May 04, 2018 | 27.94 | 28.23 | 27.88 | 28.17 | 961,267 | +0.07(+0.26%) |
May 03, 2018 | 28.05 | 28.23 | 27.88 | 28.10 | 1,652,770 | +0.10(+0.35%) |
May 02, 2018 | 28.09 | 28.20 | 28.00 | 28.00 | 2,142,697 | -0.04(-0.14%) |
May 01, 2018 | 28.25 | 28.27 | 27.74 | 28.04 | 2,916,976 | -0.27(-0.94%) |
Apr 30, 2018 | 28.63 | 28.82 | 28.31 | 28.31 | 911,708 | -0.39(-1.35%) |
Apr 27, 2018 | 28.73 | 28.73 | 28.49 | 28.69 | 589,780 | +0.04(+0.14%) |
Apr 26, 2018 | 28.40 | 28.68 | 28.39 | 28.65 | 789,939 | +0.26(+0.91%) |
Apr 25, 2018 | 28.42 | 28.50 | 28.17 | 28.40 | 2,004,090 | -0.11(-0.40%) |
Apr 24, 2018 | 28.73 | 28.85 | 28.41 | 28.51 | 1,076,740 | -0.25(-0.87%) |
Apr 23, 2018 | 28.98 | 29.06 | 28.75 | 28.76 | 1,765,249 | -0.19(-0.64%) |
Apr 20, 2018 | 29.24 | 29.33 | 28.84 | 28.94 | 2,122,669 | -0.40(-1.38%) |
Apr 19, 2018 | 29.49 | 29.51 | 29.31 | 29.35 | 989,707 | +0.02(+0.05%) |
Apr 18, 2018 | 29.30 | 29.40 | 29.16 | 29.33 | 1,013,302 | +0.02(+0.08%) |
Apr 17, 2018 | 29.27 | 29.37 | 29.19 | 29.31 | 1,062,683 | +0.00(+0.00%) |
Apr 16, 2018 | 29.27 | 29.37 | 29.19 | 29.31 | 920,383 | +0.17(+0.58%) |
Apr 13, 2018 | 29.31 | 29.49 | 29.05 | 29.14 | 884,155 | -0.23(-0.77%) |
Apr 12, 2018 | 29.32 | 29.45 | 29.28 | 29.36 | 863,531 | -0.08(-0.27%) |
Apr 11, 2018 | 29.20 | 29.45 | 29.09 | 29.44 | 1,296,315 | +0.23(+0.80%) |
Apr 10, 2018 | 28.97 | 29.24 | 28.94 | 29.21 | 1,273,857 | +0.48(+1.66%) |
Apr 09, 2018 | 28.73 | 28.89 | 28.63 | 28.73 | 878,426 | +0.23(+0.79%) |
Apr 06, 2018 | 28.70 | 28.82 | 28.43 | 28.51 | 788,348 | -0.31(-1.06%) |
Apr 05, 2018 | 28.78 | 28.86 | 28.68 | 28.82 | 1,244,753 | -0.04(-0.14%) |
Apr 04, 2018 | 28.33 | 28.89 | 28.26 | 28.86 | 1,278,588 | -0.21(-0.72%) |
Apr 03, 2018 | 28.86 | 29.09 | 28.86 | 29.07 | 1,750,573 | +0.18(+0.61%) |
Apr 02, 2018 | 29.11 | 29.22 | 28.73 | 28.89 | 1,597,274 | -0.29(-1.00%) |
Mar 29, 2018 | 29.18 | 29.18 | 29.18 | 0 | +0.35(+1.20%) | |
Mar 28, 2018 | 28.90 | 28.97 | 28.73 | 28.83 | 983,401 | +0.17(+0.59%) |
Mar 27, 2018 | 28.85 | 28.92 | 28.59 | 28.66 | 1,773,777 | -0.06(-0.20%) |
Mar 26, 2018 | 28.62 | 28.74 | 28.36 | 28.72 | 1,463,566 | +0.44(+1.54%) |
Mar 23, 2018 | 28.63 | 28.78 | 28.27 | 28.28 | 1,238,680 | -0.19(-0.65%) |
Mar 22, 2018 | 28.65 | 28.79 | 28.44 | 28.47 | 1,253,993 | -0.25(-0.87%) |
Mar 21, 2018 | 28.56 | 28.78 | 28.48 | 28.72 | 733,902 | +0.31(+1.08%) |
Mar 20, 2018 | 28.41 | 28.47 | 28.31 | 28.41 | 772,416 | +0.15(+0.51%) |
Mar 19, 2018 | 28.36 | 28.43 | 28.16 | 28.27 | 787,312 | -0.06(-0.23%) |
Mar 16, 2018 | 28.35 | 28.46 | 28.29 | 28.33 | 943,348 | -0.01(-0.03%) |
Mar 15, 2018 | 28.46 | 28.46 | 28.26 | 28.34 | 1,102,794 | -0.19(-0.65%) |
Mar 14, 2018 | 28.69 | 28.86 | 28.46 | 28.52 | 864,166 | -0.06(-0.20%) |
Mar 13, 2018 | 28.80 | 28.90 | 28.52 | 28.58 | 952,857 | -0.06(-0.23%) |
Mar 12, 2018 | 28.67 | 28.77 | 28.53 | 28.65 | 1,151,877 | +0.06(+0.20%) |
Mar 09, 2018 | 28.28 | 28.60 | 28.23 | 28.59 | 1,011,091 | +0.46(+1.64%) |
Mar 08, 2018 | 28.11 | 28.18 | 28.05 | 28.13 | 660,978 | -0.18(-0.63%) |
Mar 07, 2018 | 28.33 | 28.10 | 28.31 | 712,240 | -0.09(-0.31%) | |
Mar 06, 2018 | 28.48 | 28.56 | 28.29 | 28.40 | 734,257 | +0.02(+0.06%) |
Mar 05, 2018 | 28.18 | 28.46 | 28.06 | 28.38 | 1,184,217 | +0.02(+0.06%) |
Mar 02, 2018 | 28.27 | 28.43 | 28.02 | 28.36 | 1,517,503 | +0.24(+0.86%) |