Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.96 | 27.21 | 26.75 | 26.91 | 3,259,983 | -0.05(-0.20%) |
May 30, 2018 | 26.47 | 27.02 | 26.43 | 26.96 | 2,480,092 | +0.48(+1.80%) |
May 29, 2018 | 26.43 | 26.69 | 26.32 | 26.49 | 2,305,886 | +0.06(+0.23%) |
May 25, 2018 | 26.43 | 26.43 | 26.43 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 26.14 | 26.43 | 26.12 | 26.40 | 1,501,789 | +0.22(+0.82%) |
May 23, 2018 | 25.93 | 26.31 | 25.83 | 26.19 | 1,911,499 | +0.33(+1.28%) |
May 22, 2018 | 25.77 | 25.95 | 25.73 | 25.86 | 2,528,718 | +0.01(+0.03%) |
May 21, 2018 | 25.74 | 25.90 | 25.58 | 25.85 | 1,698,941 | +0.22(+0.87%) |
May 18, 2018 | 25.70 | 25.88 | 25.53 | 25.63 | 2,011,248 | +0.03(+0.12%) |
May 17, 2018 | 25.90 | 25.94 | 25.56 | 25.60 | 1,810,257 | -0.23(-0.89%) |
May 16, 2018 | 25.92 | 26.02 | 25.64 | 25.83 | 2,448,793 | -0.02(-0.09%) |
May 15, 2018 | 25.97 | 26.05 | 25.64 | 25.85 | 2,016,410 | -0.27(-1.03%) |
May 14, 2018 | 26.33 | 26.36 | 25.96 | 26.12 | 2,312,674 | -0.18(-0.70%) |
May 11, 2018 | 26.33 | 26.35 | 26.20 | 26.30 | 2,387,470 | -0.01(-0.03%) |
May 10, 2018 | 25.99 | 26.34 | 25.90 | 26.31 | 1,557,876 | +0.49(+1.90%) |
May 09, 2018 | 26.03 | 26.04 | 25.71 | 25.82 | 1,796,064 | -0.17(-0.65%) |
May 08, 2018 | 26.33 | 26.33 | 25.87 | 25.99 | 2,461,893 | -0.39(-1.49%) |
May 07, 2018 | 26.28 | 26.58 | 26.19 | 26.38 | 3,276,777 | +0.12(+0.47%) |
May 04, 2018 | 26.00 | 26.41 | 25.93 | 26.26 | 3,284,794 | +0.33(+1.27%) |
May 03, 2018 | 25.33 | 25.97 | 25.13 | 25.93 | 2,217,811 | +0.49(+1.93%) |
May 02, 2018 | 25.20 | 25.53 | 25.17 | 25.43 | 2,199,109 | +0.21(+0.82%) |
May 01, 2018 | 25.27 | 25.33 | 25.13 | 25.23 | 1,781,877 | -0.03(-0.12%) |
Apr 30, 2018 | 25.40 | 25.66 | 25.24 | 25.26 | 2,908,726 | -0.03(-0.12%) |
Apr 27, 2018 | 25.22 | 25.48 | 25.22 | 25.29 | 1,596,550 | +0.00(+0.00%) |
Apr 26, 2018 | 25.34 | 25.40 | 25.18 | 25.29 | 1,927,184 | +0.08(+0.34%) |
Apr 25, 2018 | 25.11 | 25.28 | 25.02 | 25.20 | 2,628,847 | +0.00(+0.00%) |
Apr 24, 2018 | 25.07 | 25.41 | 24.98 | 25.20 | 1,325,242 | +0.22(+0.89%) |
Apr 23, 2018 | 25.00 | 25.15 | 24.88 | 24.98 | 1,634,885 | +0.03(+0.12%) |
Apr 20, 2018 | 25.23 | 25.23 | 24.88 | 24.95 | 1,678,066 | -0.22(-0.89%) |
Apr 19, 2018 | 25.13 | 25.21 | 24.87 | 25.17 | 2,193,055 | +0.01(+0.03%) |
Apr 18, 2018 | 25.13 | 25.29 | 25.06 | 25.17 | 2,548,700 | +0.10(+0.40%) |
Apr 17, 2018 | 24.87 | 25.12 | 24.72 | 25.07 | 1,300,651 | +0.25(+0.99%) |
Apr 16, 2018 | 24.38 | 24.83 | 24.35 | 24.82 | 1,586,383 | +0.53(+2.18%) |
Apr 13, 2018 | 24.32 | 24.48 | 24.22 | 24.29 | 1,762,628 | +0.04(+0.16%) |
Apr 12, 2018 | 24.47 | 24.64 | 24.19 | 24.25 | 2,924,899 | -0.18(-0.76%) |
Apr 11, 2018 | 24.41 | 24.64 | 24.40 | 24.44 | 1,588,942 | +0.00(+0.00%) |
Apr 10, 2018 | 24.73 | 24.78 | 24.43 | 24.44 | 1,771,565 | -0.21(-0.84%) |
Apr 09, 2018 | 24.64 | 24.83 | 24.53 | 24.64 | 1,499,606 | +0.02(+0.10%) |
Apr 06, 2018 | 24.98 | 24.98 | 24.53 | 24.62 | 2,613,963 | -0.37(-1.46%) |
Apr 05, 2018 | 24.56 | 25.08 | 24.37 | 24.98 | 1,985,204 | +0.44(+1.80%) |
Apr 04, 2018 | 24.72 | 24.75 | 24.36 | 24.54 | 2,328,575 | -0.21(-0.83%) |
Apr 03, 2018 | 24.43 | 24.85 | 24.40 | 24.75 | 2,373,552 | +0.32(+1.31%) |
Apr 02, 2018 | 24.94 | 25.02 | 24.29 | 24.43 | 2,655,269 | -0.49(-1.98%) |
Mar 29, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.33(+1.36%) | |
Mar 28, 2018 | 24.57 | 24.88 | 24.43 | 24.59 | 2,250,742 | +0.05(+0.22%) |
Mar 27, 2018 | 24.19 | 24.79 | 24.09 | 24.53 | 1,736,926 | +0.34(+1.41%) |
Mar 26, 2018 | 24.02 | 24.24 | 23.90 | 24.19 | 1,065,197 | +0.29(+1.21%) |
Mar 23, 2018 | 24.22 | 24.40 | 23.86 | 23.90 | 1,415,078 | -0.29(-1.19%) |
Mar 22, 2018 | 24.14 | 24.63 | 24.12 | 24.19 | 1,894,386 | +0.02(+0.06%) |
Mar 21, 2018 | 24.23 | 24.46 | 24.13 | 24.18 | 1,210,015 | +0.01(+0.03%) |
Mar 20, 2018 | 24.26 | 24.39 | 24.05 | 24.17 | 2,014,599 | -0.08(-0.34%) |
Mar 19, 2018 | 24.28 | 24.44 | 24.09 | 24.25 | 1,739,642 | -0.08(-0.34%) |
Mar 16, 2018 | 24.14 | 24.47 | 24.04 | 24.34 | 5,683,865 | +0.29(+1.20%) |
Mar 15, 2018 | 24.15 | 24.40 | 23.68 | 24.05 | 3,151,780 | -0.13(-0.53%) |
Mar 14, 2018 | 24.08 | 24.37 | 24.01 | 24.18 | 1,665,462 | +0.21(+0.86%) |
Mar 13, 2018 | 24.03 | 24.07 | 23.82 | 23.97 | 3,275,883 | +0.05(+0.22%) |
Mar 12, 2018 | 23.86 | 24.02 | 23.76 | 23.92 | 1,920,292 | +0.08(+0.32%) |
Mar 09, 2018 | 23.77 | 23.94 | 23.62 | 23.84 | 1,978,174 | +0.10(+0.42%) |
Mar 08, 2018 | 23.49 | 23.91 | 23.39 | 23.74 | 1,783,304 | +0.26(+1.10%) |
Mar 07, 2018 | 23.46 | 23.48 | 1,923,102 | -0.24(-1.03%) | ||
Mar 06, 2018 | 24.26 | 24.26 | 23.69 | 23.73 | 2,019,986 | -0.55(-2.26%) |
Mar 05, 2018 | 23.64 | 24.40 | 23.61 | 24.28 | 2,134,432 | +0.56(+2.34%) |
Mar 02, 2018 | 23.96 | 24.18 | 23.46 | 23.72 | 1,930,476 | -0.27(-1.11%) |