Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.81 | 28.98 | 28.63 | 28.87 | 8,149,908 | +0.08(+0.27%) |
May 30, 2018 | 28.57 | 28.90 | 28.43 | 28.79 | 3,882,405 | +0.31(+1.09%) |
May 29, 2018 | 28.35 | 28.65 | 28.32 | 28.48 | 6,908,935 | -0.09(-0.32%) |
May 25, 2018 | 28.57 | 28.57 | 28.57 | 0 | +0.22(+0.79%) | |
May 24, 2018 | 28.46 | 28.53 | 28.22 | 28.35 | 4,136,533 | -0.12(-0.43%) |
May 23, 2018 | 28.69 | 28.79 | 28.42 | 28.47 | 4,795,800 | -0.22(-0.78%) |
May 22, 2018 | 28.46 | 28.70 | 28.46 | 28.70 | 5,612,778 | +0.22(+0.79%) |
May 21, 2018 | 28.27 | 28.64 | 28.16 | 28.47 | 4,985,393 | +0.29(+1.02%) |
May 18, 2018 | 28.06 | 28.21 | 28.02 | 28.19 | 9,729,950 | +0.12(+0.44%) |
May 17, 2018 | 28.02 | 28.12 | 27.89 | 28.06 | 3,875,699 | +0.12(+0.44%) |
May 16, 2018 | 27.84 | 28.02 | 27.79 | 27.94 | 4,320,730 | +0.13(+0.47%) |
May 15, 2018 | 27.95 | 28.06 | 27.63 | 27.81 | 7,776,298 | -0.33(-1.18%) |
May 14, 2018 | 28.37 | 28.45 | 28.00 | 28.14 | 4,987,819 | -0.18(-0.63%) |
May 11, 2018 | 28.46 | 28.53 | 28.25 | 28.32 | 2,298,587 | -0.12(-0.43%) |
May 10, 2018 | 28.30 | 28.59 | 28.26 | 28.44 | 3,170,104 | +0.26(+0.91%) |
May 09, 2018 | 28.09 | 28.19 | 27.88 | 28.19 | 3,724,411 | +0.05(+0.16%) |
May 08, 2018 | 28.33 | 28.37 | 27.97 | 28.14 | 7,742,895 | -0.26(-0.90%) |
May 07, 2018 | 28.22 | 28.43 | 28.12 | 28.39 | 3,447,752 | +0.16(+0.58%) |
May 04, 2018 | 28.09 | 28.43 | 28.06 | 28.23 | 4,505,868 | +0.14(+0.50%) |
May 03, 2018 | 28.30 | 28.36 | 27.99 | 28.09 | 4,618,830 | -0.16(-0.57%) |
May 02, 2018 | 28.11 | 28.44 | 28.11 | 28.26 | 5,817,774 | +0.12(+0.41%) |
May 01, 2018 | 28.48 | 28.55 | 27.86 | 28.14 | 8,499,704 | -0.30(-1.06%) |
Apr 30, 2018 | 28.87 | 28.88 | 28.43 | 28.44 | 5,879,658 | -0.17(-0.59%) |
Apr 27, 2018 | 28.36 | 28.91 | 28.35 | 28.61 | 7,519,109 | +0.27(+0.95%) |
Apr 26, 2018 | 28.03 | 28.57 | 28.01 | 28.34 | 7,876,818 | +0.36(+1.30%) |
Apr 25, 2018 | 27.92 | 28.09 | 27.76 | 27.98 | 4,791,856 | +0.00(+0.00%) |
Apr 24, 2018 | 28.05 | 28.20 | 27.79 | 27.98 | 4,757,179 | -0.02(-0.08%) |
Apr 23, 2018 | 28.05 | 28.24 | 27.95 | 28.00 | 3,605,492 | -0.04(-0.14%) |
Apr 20, 2018 | 28.34 | 28.39 | 27.95 | 28.04 | 5,509,633 | -0.29(-1.01%) |
Apr 19, 2018 | 28.45 | 28.50 | 28.10 | 28.33 | 4,416,204 | -0.17(-0.60%) |
Apr 18, 2018 | 28.62 | 28.80 | 28.50 | 28.50 | 4,201,534 | -0.07(-0.24%) |
Apr 17, 2018 | 28.33 | 28.70 | 28.22 | 28.57 | 6,390,233 | +0.36(+1.26%) |
Apr 16, 2018 | 28.19 | 28.35 | 28.01 | 28.21 | 3,835,359 | +0.22(+0.80%) |
Apr 13, 2018 | 27.92 | 28.10 | 27.85 | 27.99 | 3,535,274 | +0.21(+0.75%) |
Apr 12, 2018 | 27.75 | 27.97 | 27.64 | 27.78 | 3,476,206 | +0.12(+0.45%) |
Apr 11, 2018 | 27.34 | 27.92 | 27.32 | 27.65 | 4,733,190 | +0.26(+0.96%) |
Apr 10, 2018 | 27.54 | 27.56 | 27.27 | 27.39 | 6,903,647 | +0.11(+0.40%) |
Apr 09, 2018 | 27.52 | 27.61 | 27.27 | 27.28 | 4,088,311 | -0.15(-0.56%) |
Apr 06, 2018 | 27.44 | 27.79 | 27.28 | 27.44 | 4,906,226 | -0.20(-0.73%) |
Apr 05, 2018 | 27.30 | 27.70 | 27.18 | 27.64 | 4,427,149 | +0.39(+1.42%) |
Apr 04, 2018 | 26.62 | 27.29 | 26.62 | 27.25 | 5,564,889 | +0.43(+1.61%) |
Apr 03, 2018 | 26.78 | 26.87 | 26.48 | 26.82 | 8,261,993 | +0.05(+0.20%) |
Apr 02, 2018 | 27.11 | 27.21 | 26.61 | 26.76 | 5,554,868 | -0.30(-1.11%) |
Mar 29, 2018 | 27.06 | 27.06 | 27.06 | 0 | -0.02(-0.06%) | |
Mar 28, 2018 | 27.04 | 27.42 | 26.97 | 27.08 | 5,662,291 | +0.09(+0.34%) |
Mar 27, 2018 | 26.68 | 27.25 | 26.44 | 26.99 | 7,212,983 | +0.29(+1.07%) |
Mar 26, 2018 | 26.55 | 26.75 | 26.19 | 26.70 | 4,928,772 | +0.37(+1.41%) |
Mar 23, 2018 | 27.34 | 27.41 | 26.27 | 26.33 | 7,498,487 | -0.89(-3.27%) |
Mar 22, 2018 | 27.11 | 27.63 | 27.09 | 27.22 | 4,344,129 | -0.14(-0.51%) |
Mar 21, 2018 | 27.49 | 27.77 | 27.27 | 27.36 | 4,507,473 | -0.01(-0.03%) |
Mar 20, 2018 | 27.47 | 27.71 | 27.13 | 27.37 | 5,214,274 | -0.11(-0.39%) |
Mar 19, 2018 | 27.71 | 27.71 | 27.23 | 27.47 | 3,501,889 | -0.22(-0.81%) |
Mar 16, 2018 | 27.53 | 27.82 | 27.42 | 27.70 | 6,750,703 | +0.15(+0.56%) |
Mar 15, 2018 | 27.34 | 27.58 | 27.23 | 27.54 | 5,154,305 | +0.29(+1.08%) |
Mar 14, 2018 | 27.48 | 27.53 | 27.20 | 27.25 | 3,602,438 | -0.24(-0.87%) |
Mar 13, 2018 | 27.27 | 27.50 | 27.24 | 27.49 | 4,927,067 | +0.33(+1.22%) |
Mar 12, 2018 | 26.91 | 27.25 | 26.88 | 27.16 | 4,754,845 | +0.20(+0.75%) |
Mar 09, 2018 | 26.82 | 26.96 | 26.64 | 26.96 | 4,007,565 | +0.30(+1.13%) |
Mar 08, 2018 | 26.56 | 26.66 | 26.52 | 26.66 | 3,817,673 | +0.15(+0.55%) |
Mar 07, 2018 | 26.57 | 26.51 | 5,481,036 | +0.04(+0.15%) | ||
Mar 06, 2018 | 26.35 | 26.66 | 26.33 | 26.47 | 7,504,376 | +0.17(+0.65%) |
Mar 05, 2018 | 26.61 | 26.74 | 26.29 | 26.30 | 6,446,160 | -0.49(-1.85%) |
Mar 02, 2018 | 26.38 | 26.82 | 26.29 | 26.79 | 4,017,534 | +0.22(+0.84%) |