Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.16 | 26.92 | 25.96 | 26.49 | 6,087,868 | +0.16(+0.61%) |
May 30, 2018 | 25.60 | 26.35 | 25.38 | 26.33 | 3,890,235 | +0.90(+3.56%) |
May 29, 2018 | 25.42 | 25.87 | 25.16 | 25.42 | 3,818,638 | -0.39(-1.51%) |
May 25, 2018 | 25.82 | 25.82 | 25.82 | 0 | -0.31(-1.18%) | |
May 24, 2018 | 26.56 | 26.83 | 26.02 | 26.12 | 4,350,926 | -0.70(-2.61%) |
May 23, 2018 | 26.82 | 27.17 | 26.43 | 26.82 | 4,722,944 | -0.18(-0.68%) |
May 22, 2018 | 27.83 | 28.07 | 26.90 | 27.01 | 5,930,810 | -0.58(-2.11%) |
May 21, 2018 | 27.32 | 27.61 | 27.13 | 27.59 | 4,446,635 | +0.53(+1.98%) |
May 18, 2018 | 27.65 | 27.65 | 26.97 | 27.05 | 5,336,187 | -0.67(-2.41%) |
May 17, 2018 | 27.60 | 27.84 | 27.17 | 27.72 | 4,730,844 | +0.20(+0.73%) |
May 16, 2018 | 26.83 | 27.65 | 26.65 | 27.52 | 7,525,043 | +0.67(+2.49%) |
May 15, 2018 | 26.60 | 26.85 | 26.16 | 26.85 | 5,791,258 | +0.29(+1.08%) |
May 14, 2018 | 26.30 | 26.73 | 26.20 | 26.57 | 4,476,039 | +0.46(+1.75%) |
May 11, 2018 | 26.55 | 26.55 | 25.94 | 26.11 | 4,461,376 | -0.44(-1.65%) |
May 10, 2018 | 26.51 | 26.60 | 25.89 | 26.55 | 4,916,239 | +0.23(+0.86%) |
May 09, 2018 | 26.30 | 27.05 | 26.10 | 26.32 | 8,119,221 | +0.36(+1.38%) |
May 08, 2018 | 25.35 | 25.96 | 24.79 | 25.96 | 5,715,814 | +0.59(+2.31%) |
May 07, 2018 | 25.41 | 26.12 | 25.15 | 25.37 | 6,186,560 | +0.40(+1.58%) |
May 04, 2018 | 24.19 | 25.12 | 24.16 | 24.98 | 4,109,111 | +0.79(+3.27%) |
May 03, 2018 | 25.15 | 25.48 | 24.11 | 24.19 | 7,081,831 | -1.39(-5.42%) |
May 02, 2018 | 25.56 | 26.09 | 25.35 | 25.57 | 6,097,210 | -0.22(-0.86%) |
May 01, 2018 | 25.71 | 26.30 | 25.53 | 25.80 | 7,265,216 | +0.02(+0.06%) |
Apr 30, 2018 | 25.48 | 26.06 | 25.32 | 25.78 | 6,363,264 | +0.12(+0.46%) |
Apr 27, 2018 | 26.26 | 26.55 | 25.58 | 25.66 | 7,645,857 | -0.50(-1.92%) |
Apr 26, 2018 | 24.54 | 26.57 | 24.07 | 26.17 | 20,473,632 | +2.05(+8.50%) |
Apr 25, 2018 | 23.81 | 24.23 | 23.63 | 24.12 | 4,651,263 | +0.15(+0.64%) |
Apr 24, 2018 | 24.65 | 24.72 | 23.78 | 23.96 | 4,953,544 | -0.66(-2.69%) |
Apr 23, 2018 | 24.18 | 24.65 | 23.89 | 24.62 | 4,004,759 | +0.30(+1.22%) |
Apr 20, 2018 | 24.64 | 24.64 | 23.95 | 24.33 | 6,644,369 | -0.44(-1.78%) |
Apr 19, 2018 | 25.16 | 25.36 | 24.75 | 24.77 | 3,234,036 | -0.47(-1.87%) |
Apr 18, 2018 | 25.52 | 25.79 | 25.22 | 25.24 | 3,466,338 | -0.12(-0.49%) |
Apr 17, 2018 | 25.20 | 25.47 | 24.90 | 25.36 | 2,525,631 | +0.19(+0.76%) |
Apr 16, 2018 | 25.26 | 25.49 | 24.95 | 25.17 | 3,164,030 | +0.08(+0.33%) |
Apr 13, 2018 | 24.96 | 25.29 | 24.75 | 25.09 | 3,710,408 | +0.27(+1.08%) |
Apr 12, 2018 | 25.10 | 25.19 | 24.68 | 24.82 | 3,237,733 | -0.20(-0.78%) |
Apr 11, 2018 | 24.93 | 25.27 | 24.67 | 25.02 | 3,223,526 | +0.07(+0.27%) |
Apr 10, 2018 | 24.29 | 25.26 | 24.29 | 24.95 | 4,384,683 | +0.99(+4.14%) |
Apr 09, 2018 | 24.00 | 24.49 | 23.91 | 23.96 | 3,246,733 | -0.13(-0.53%) |
Apr 06, 2018 | 24.92 | 24.97 | 23.59 | 24.09 | 5,515,064 | -0.95(-3.78%) |
Apr 05, 2018 | 24.25 | 25.20 | 24.18 | 25.04 | 4,819,241 | +0.99(+4.10%) |
Apr 04, 2018 | 23.87 | 24.09 | 23.72 | 24.05 | 3,933,506 | -0.16(-0.68%) |
Apr 03, 2018 | 23.81 | 24.29 | 23.55 | 24.21 | 3,979,055 | +0.57(+2.39%) |
Apr 02, 2018 | 24.22 | 24.28 | 23.21 | 23.65 | 4,159,757 | -0.76(-3.09%) |
Mar 29, 2018 | 24.40 | 24.40 | 24.40 | 0 | +0.47(+1.97%) | |
Mar 28, 2018 | 24.48 | 24.59 | 23.92 | 23.93 | 5,047,595 | -0.44(-1.81%) |
Mar 27, 2018 | 25.19 | 25.19 | 24.22 | 24.37 | 6,006,698 | -0.73(-2.93%) |
Mar 26, 2018 | 25.04 | 25.22 | 24.61 | 25.11 | 3,439,771 | +0.34(+1.37%) |
Mar 23, 2018 | 25.19 | 25.57 | 24.70 | 24.77 | 4,363,052 | -0.28(-1.13%) |
Mar 22, 2018 | 25.16 | 25.43 | 25.03 | 25.05 | 3,653,446 | -0.40(-1.55%) |
Mar 21, 2018 | 24.99 | 25.59 | 24.82 | 25.45 | 3,426,696 | +0.53(+2.12%) |
Mar 20, 2018 | 25.17 | 25.30 | 24.86 | 24.92 | 3,692,876 | -0.07(-0.27%) |
Mar 19, 2018 | 25.40 | 25.75 | 24.81 | 24.98 | 4,089,697 | -0.93(-3.59%) |
Mar 16, 2018 | 25.60 | 26.07 | 25.39 | 25.91 | 7,378,119 | +0.37(+1.45%) |
Mar 15, 2018 | 26.45 | 26.80 | 24.96 | 25.54 | 14,790,003 | -1.40(-5.19%) |
Mar 14, 2018 | 27.17 | 27.22 | 26.80 | 26.94 | 5,508,673 | -0.11(-0.40%) |
Mar 13, 2018 | 26.92 | 27.16 | 26.70 | 27.05 | 4,507,387 | +0.24(+0.88%) |
Mar 12, 2018 | 27.02 | 27.04 | 26.57 | 26.81 | 4,012,687 | -0.12(-0.46%) |
Mar 09, 2018 | 26.31 | 27.14 | 26.31 | 26.94 | 4,387,146 | +0.70(+2.68%) |
Mar 08, 2018 | 26.45 | 26.50 | 26.01 | 26.23 | 3,599,911 | -0.14(-0.55%) |
Mar 07, 2018 | 26.09 | 26.38 | 4,217,443 | -0.24(-0.91%) | ||
Mar 06, 2018 | 26.86 | 27.02 | 26.49 | 26.62 | 7,344,631 | -0.04(-0.13%) |
Mar 05, 2018 | 25.83 | 26.79 | 25.83 | 26.65 | 6,880,292 | +0.81(+3.12%) |
Mar 02, 2018 | 25.54 | 25.92 | 25.07 | 25.85 | 7,926,070 | +0.10(+0.38%) |