Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.87 | 27.93 | 27.27 | 27.34 | 2,476,343 | -0.56(-2.00%) |
May 30, 2018 | 27.91 | 28.07 | 27.69 | 27.90 | 1,333,282 | +0.17(+0.61%) |
May 29, 2018 | 27.89 | 28.44 | 27.58 | 27.73 | 1,832,686 | -0.46(-1.62%) |
May 25, 2018 | 28.18 | 28.18 | 28.18 | 0 | -0.07(-0.24%) | |
May 24, 2018 | 28.51 | 28.70 | 28.19 | 28.25 | 960,363 | -0.34(-1.18%) |
May 23, 2018 | 28.31 | 28.64 | 28.15 | 28.59 | 1,269,969 | +0.02(+0.06%) |
May 22, 2018 | 28.93 | 29.11 | 28.47 | 28.57 | 1,371,010 | -0.33(-1.14%) |
May 21, 2018 | 28.41 | 28.95 | 28.21 | 28.90 | 2,068,546 | +0.81(+2.89%) |
May 18, 2018 | 28.05 | 28.25 | 27.97 | 28.09 | 1,992,788 | +0.03(+0.09%) |
May 17, 2018 | 28.01 | 28.27 | 27.86 | 28.07 | 2,657,565 | +0.01(+0.03%) |
May 16, 2018 | 27.79 | 28.10 | 27.67 | 28.06 | 2,133,936 | +0.45(+1.62%) |
May 15, 2018 | 27.71 | 27.71 | 27.27 | 27.61 | 2,240,362 | -0.25(-0.88%) |
May 14, 2018 | 27.98 | 28.13 | 27.72 | 27.85 | 1,318,352 | -0.01(-0.03%) |
May 11, 2018 | 27.97 | 28.19 | 27.70 | 27.86 | 2,248,673 | -0.08(-0.27%) |
May 10, 2018 | 28.29 | 28.35 | 27.88 | 27.94 | 2,559,517 | -0.25(-0.90%) |
May 09, 2018 | 27.30 | 28.28 | 27.25 | 28.19 | 3,493,783 | +1.09(+4.03%) |
May 08, 2018 | 26.82 | 27.30 | 26.72 | 27.10 | 2,357,799 | +0.27(+1.00%) |
May 07, 2018 | 26.75 | 27.25 | 26.66 | 26.83 | 2,989,485 | +0.24(+0.92%) |
May 04, 2018 | 25.74 | 26.70 | 25.51 | 26.59 | 2,522,608 | +0.80(+3.10%) |
May 03, 2018 | 25.93 | 26.29 | 25.25 | 25.79 | 2,747,131 | -0.09(-0.36%) |
May 02, 2018 | 24.98 | 26.79 | 24.93 | 25.88 | 4,932,352 | +0.91(+3.63%) |
May 01, 2018 | 25.26 | 25.26 | 24.49 | 24.98 | 4,417,844 | -0.39(-1.56%) |
Apr 30, 2018 | 25.77 | 26.34 | 25.36 | 25.37 | 2,281,193 | -0.33(-1.28%) |
Apr 27, 2018 | 25.86 | 25.98 | 25.41 | 25.70 | 3,276,587 | -0.08(-0.29%) |
Apr 26, 2018 | 25.21 | 25.93 | 24.93 | 25.77 | 2,164,288 | +0.61(+2.44%) |
Apr 25, 2018 | 25.09 | 25.35 | 24.73 | 25.16 | 1,382,266 | +0.07(+0.27%) |
Apr 24, 2018 | 25.72 | 25.80 | 24.55 | 25.09 | 1,719,470 | -0.39(-1.55%) |
Apr 23, 2018 | 24.81 | 25.79 | 24.81 | 25.49 | 2,192,347 | +0.68(+2.74%) |
Apr 20, 2018 | 25.05 | 25.34 | 24.33 | 24.81 | 3,882,373 | -0.82(-3.21%) |
Apr 19, 2018 | 25.91 | 25.92 | 25.35 | 25.63 | 1,363,481 | -0.23(-0.88%) |
Apr 18, 2018 | 25.99 | 26.12 | 25.81 | 25.86 | 1,455,176 | +0.05(+0.20%) |
Apr 17, 2018 | 25.52 | 25.90 | 25.52 | 25.81 | 1,175,191 | +0.27(+1.05%) |
Apr 16, 2018 | 25.28 | 25.58 | 25.05 | 25.54 | 1,035,705 | +0.32(+1.27%) |
Apr 13, 2018 | 25.61 | 25.63 | 25.13 | 25.22 | 1,536,416 | -0.17(-0.66%) |
Apr 12, 2018 | 24.98 | 25.54 | 24.89 | 25.39 | 1,613,880 | +0.63(+2.55%) |
Apr 11, 2018 | 24.95 | 24.95 | 24.62 | 24.76 | 1,933,459 | -0.35(-1.41%) |
Apr 10, 2018 | 25.23 | 25.49 | 24.73 | 25.11 | 3,295,777 | +0.30(+1.22%) |
Apr 09, 2018 | 24.88 | 25.07 | 24.45 | 24.81 | 2,588,463 | +0.02(+0.07%) |
Apr 06, 2018 | 25.20 | 25.44 | 24.49 | 24.79 | 2,434,903 | -0.66(-2.61%) |
Apr 05, 2018 | 24.88 | 25.48 | 24.82 | 25.45 | 2,361,871 | +0.71(+2.89%) |
Apr 04, 2018 | 24.72 | 24.77 | 24.03 | 24.74 | 3,431,485 | -0.48(-1.90%) |
Apr 03, 2018 | 24.93 | 25.24 | 24.32 | 25.22 | 1,956,942 | +0.44(+1.76%) |
Apr 02, 2018 | 25.48 | 25.67 | 24.52 | 24.78 | 1,349,809 | -0.76(-2.96%) |
Mar 29, 2018 | 25.54 | 25.54 | 25.54 | 0 | +0.48(+1.91%) | |
Mar 28, 2018 | 25.24 | 25.53 | 24.93 | 25.06 | 2,400,782 | -0.12(-0.47%) |
Mar 27, 2018 | 26.23 | 26.25 | 25.03 | 25.18 | 1,916,338 | -0.98(-3.76%) |
Mar 26, 2018 | 25.79 | 26.21 | 25.60 | 26.16 | 2,993,183 | +0.66(+2.57%) |
Mar 23, 2018 | 26.14 | 26.14 | 25.36 | 25.51 | 3,363,771 | -0.21(-0.82%) |
Mar 22, 2018 | 25.52 | 26.06 | 25.39 | 25.72 | 3,607,671 | -0.15(-0.58%) |
Mar 21, 2018 | 25.11 | 26.25 | 24.93 | 25.87 | 3,822,975 | +0.84(+3.36%) |
Mar 20, 2018 | 25.28 | 25.60 | 24.98 | 25.03 | 3,419,413 | -0.22(-0.87%) |
Mar 19, 2018 | 26.07 | 26.12 | 25.14 | 25.24 | 4,507,589 | -0.92(-3.53%) |
Mar 16, 2018 | 26.38 | 26.62 | 25.98 | 26.17 | 4,687,789 | -0.13(-0.51%) |
Mar 15, 2018 | 26.58 | 26.66 | 26.29 | 26.30 | 4,041,208 | -0.20(-0.76%) |
Mar 14, 2018 | 27.64 | 27.69 | 26.37 | 26.51 | 5,262,232 | -1.04(-3.78%) |
Mar 13, 2018 | 28.01 | 28.16 | 27.48 | 27.55 | 1,441,957 | -0.30(-1.09%) |
Mar 12, 2018 | 27.80 | 28.22 | 27.72 | 27.85 | 1,281,580 | +0.11(+0.39%) |
Mar 09, 2018 | 27.69 | 27.98 | 27.57 | 27.74 | 1,524,586 | +0.49(+1.79%) |
Mar 08, 2018 | 27.60 | 27.74 | 26.97 | 27.25 | 943,129 | -0.35(-1.28%) |
Mar 07, 2018 | 27.86 | 27.34 | 27.61 | 1,680,105 | -0.09(-0.33%) | |
Mar 06, 2018 | 27.26 | 27.82 | 27.26 | 27.70 | 3,109,695 | +0.63(+2.33%) |
Mar 05, 2018 | 26.13 | 27.26 | 26.13 | 27.07 | 2,098,872 | +0.75(+2.84%) |
Mar 02, 2018 | 26.32 | 26.45 | 25.77 | 26.32 | 2,905,923 | -0.30(-1.14%) |