Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.06 | 26.26 | 25.63 | 25.98 | 5,176,716 | -0.09(-0.33%) |
May 30, 2018 | 25.91 | 26.21 | 25.68 | 26.07 | 3,408,998 | +0.31(+1.19%) |
May 29, 2018 | 26.16 | 26.24 | 25.46 | 25.76 | 3,272,028 | -0.60(-2.29%) |
May 25, 2018 | 26.37 | 26.37 | 26.37 | 0 | +0.21(+0.81%) | |
May 24, 2018 | 26.06 | 26.22 | 25.56 | 26.15 | 3,448,929 | +0.09(+0.33%) |
May 23, 2018 | 26.37 | 26.75 | 25.89 | 26.07 | 3,123,134 | -0.36(-1.38%) |
May 22, 2018 | 26.32 | 26.69 | 26.25 | 26.43 | 2,189,005 | +0.12(+0.44%) |
May 21, 2018 | 26.24 | 26.75 | 26.20 | 26.32 | 2,534,841 | +0.20(+0.77%) |
May 18, 2018 | 26.96 | 26.97 | 26.09 | 26.12 | 5,761,239 | -0.88(-3.27%) |
May 17, 2018 | 27.10 | 27.95 | 26.42 | 27.00 | 9,159,342 | -0.11(-0.39%) |
May 16, 2018 | 27.30 | 27.81 | 27.03 | 27.10 | 6,639,084 | -0.02(-0.07%) |
May 15, 2018 | 27.31 | 27.54 | 26.99 | 27.12 | 5,349,216 | -0.43(-1.57%) |
May 14, 2018 | 28.15 | 28.15 | 26.86 | 27.55 | 10,749,759 | -1.42(-4.90%) |
May 11, 2018 | 29.26 | 29.39 | 28.94 | 28.97 | 2,386,445 | -0.31(-1.05%) |
May 10, 2018 | 28.92 | 29.39 | 28.56 | 29.28 | 1,918,376 | +0.46(+1.60%) |
May 09, 2018 | 28.58 | 28.87 | 28.45 | 28.82 | 1,754,163 | +0.26(+0.91%) |
May 08, 2018 | 29.41 | 29.78 | 28.21 | 28.56 | 3,056,924 | -0.87(-2.96%) |
May 07, 2018 | 29.11 | 29.48 | 28.81 | 29.43 | 4,073,978 | +0.39(+1.35%) |
May 04, 2018 | 28.13 | 30.15 | 27.78 | 29.04 | 5,959,717 | +0.88(+3.13%) |
May 03, 2018 | 28.42 | 28.54 | 27.47 | 28.16 | 3,052,355 | -0.27(-0.94%) |
May 02, 2018 | 28.70 | 28.84 | 28.38 | 28.43 | 2,364,229 | -0.30(-1.03%) |
May 01, 2018 | 28.98 | 29.11 | 28.26 | 28.72 | 2,799,581 | -0.19(-0.66%) |
Apr 30, 2018 | 29.56 | 29.56 | 28.62 | 28.92 | 3,045,667 | -0.57(-1.92%) |
Apr 27, 2018 | 29.66 | 29.80 | 29.10 | 29.48 | 3,569,220 | -0.21(-0.71%) |
Apr 26, 2018 | 30.09 | 30.53 | 29.62 | 29.69 | 2,627,922 | -0.20(-0.67%) |
Apr 25, 2018 | 29.45 | 30.82 | 28.93 | 29.89 | 5,106,587 | +0.25(+0.84%) |
Apr 24, 2018 | 29.96 | 30.25 | 29.25 | 29.64 | 4,659,219 | -0.13(-0.45%) |
Apr 23, 2018 | 29.36 | 29.81 | 29.15 | 29.78 | 2,599,016 | +0.38(+1.30%) |
Apr 20, 2018 | 29.60 | 29.92 | 29.17 | 29.39 | 3,373,255 | -0.10(-0.32%) |
Apr 19, 2018 | 29.96 | 30.08 | 29.44 | 29.49 | 2,736,690 | -0.48(-1.60%) |
Apr 18, 2018 | 30.03 | 30.35 | 29.90 | 29.97 | 2,073,917 | -0.17(-0.57%) |
Apr 17, 2018 | 30.25 | 30.36 | 29.92 | 30.14 | 1,376,883 | -0.02(-0.06%) |
Apr 16, 2018 | 29.59 | 30.17 | 29.34 | 30.16 | 2,821,676 | +0.73(+2.48%) |
Apr 13, 2018 | 29.41 | 29.60 | 29.21 | 29.43 | 2,515,304 | +0.17(+0.59%) |
Apr 12, 2018 | 29.37 | 29.61 | 29.00 | 29.26 | 1,591,411 | +0.01(+0.03%) |
Apr 11, 2018 | 29.66 | 29.81 | 29.17 | 29.25 | 2,886,153 | -0.51(-1.71%) |
Apr 10, 2018 | 29.95 | 30.12 | 29.72 | 29.76 | 2,041,776 | +0.07(+0.23%) |
Apr 09, 2018 | 29.81 | 29.98 | 29.44 | 29.69 | 4,267,237 | +0.07(+0.23%) |
Apr 06, 2018 | 29.62 | 2,923,958 | +0.12(+0.42%) | |||
Apr 05, 2018 | 29.37 | 29.55 | 29.07 | 29.50 | 3,541,858 | +0.19(+0.65%) |
Apr 04, 2018 | 27.67 | 29.65 | 27.67 | 29.31 | 6,022,156 | +1.10(+3.91%) |
Apr 03, 2018 | 28.32 | 29.16 | 27.80 | 28.21 | 7,047,916 | -1.08(-3.70%) |
Apr 02, 2018 | 29.60 | 30.33 | 29.13 | 29.29 | 4,170,607 | -0.49(-1.64%) |
Mar 29, 2018 | 29.78 | 29.78 | 29.78 | 0 | +0.56(+1.90%) | |
Mar 28, 2018 | 30.20 | 30.31 | 29.11 | 29.22 | 2,333,437 | -0.24(-0.81%) |
Mar 27, 2018 | 28.93 | 29.84 | 28.93 | 29.46 | 3,167,693 | +0.61(+2.13%) |
Mar 26, 2018 | 29.16 | 29.45 | 28.07 | 28.85 | 3,553,361 | -0.05(-0.17%) |
Mar 23, 2018 | 29.42 | 29.59 | 28.71 | 28.90 | 2,447,570 | -0.47(-1.60%) |
Mar 22, 2018 | 29.81 | 30.08 | 29.35 | 29.37 | 2,192,721 | -0.64(-2.14%) |
Mar 21, 2018 | 29.76 | 30.41 | 29.63 | 30.01 | 2,066,647 | +0.30(+1.00%) |
Mar 20, 2018 | 30.24 | 30.24 | 29.56 | 29.71 | 2,042,732 | -0.35(-1.18%) |
Mar 19, 2018 | 30.37 | 30.54 | 29.78 | 30.07 | 2,154,981 | -0.28(-0.92%) |
Mar 16, 2018 | 30.75 | 31.66 | 30.34 | 30.34 | 4,224,750 | -1.13(-3.59%) |
Mar 15, 2018 | 31.94 | 31.94 | 31.41 | 31.48 | 2,550,910 | +0.18(+0.58%) |
Mar 14, 2018 | 31.34 | 31.48 | 30.97 | 31.29 | 2,895,544 | +0.04(+0.12%) |
Mar 13, 2018 | 31.37 | 31.68 | 31.02 | 31.25 | 3,096,865 | -0.02(-0.06%) |
Mar 12, 2018 | 31.25 | 31.50 | 31.08 | 31.27 | 2,412,467 | +0.10(+0.31%) |
Mar 09, 2018 | 31.34 | 31.90 | 30.62 | 31.18 | 5,046,482 | -0.12(-0.40%) |
Mar 08, 2018 | 32.06 | 32.13 | 31.19 | 31.30 | 2,672,604 | -0.76(-2.38%) |
Mar 07, 2018 | 31.64 | 32.06 | 2,616,983 | -0.53(-1.64%) | ||
Mar 06, 2018 | 32.87 | 32.87 | 32.24 | 32.60 | 2,145,525 | -0.07(-0.20%) |
Mar 05, 2018 | 32.38 | 32.78 | 32.11 | 32.67 | 3,141,452 | +0.18(+0.56%) |
Mar 02, 2018 | 31.25 | 32.70 | 30.90 | 32.48 | 3,181,756 | +0.91(+2.90%) |